Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.370 | 3.430 | 3.310 | 3.390 | 512,869 | -0.03(-0.88%) |
Jul 28, 2011 | 3.340 | 3.540 | 3.340 | 3.420 | 752,249 | +0.08(+2.40%) |
Jul 27, 2011 | 3.500 | 3.520 | 3.330 | 3.340 | 733,665 | -0.18(-5.11%) |
Jul 26, 2011 | 3.550 | 3.550 | 3.510 | 3.520 | 418,733 | -0.02(-0.56%) |
Jul 25, 2011 | 3.520 | 3.590 | 3.470 | 3.540 | 325,072 | +0.00(+0.00%) |
Jul 22, 2011 | 3.540 | 3.570 | 3.513 | 3.540 | 372,586 | -0.01(-0.28%) |
Jul 21, 2011 | 3.560 | 3.620 | 3.540 | 3.550 | 732,850 | +0.00(+0.00%) |
Jul 20, 2011 | 3.600 | 3.630 | 3.550 | 3.550 | 907,917 | -0.05(-1.39%) |
Jul 19, 2011 | 3.540 | 3.610 | 3.430 | 3.600 | 642,503 | +0.10(+2.86%) |
Jul 18, 2011 | 3.550 | 3.550 | 3.490 | 3.500 | 400,522 | -0.07(-1.96%) |
Jul 15, 2011 | 3.500 | 3.670 | 3.480 | 3.570 | 925,806 | +0.17(+5.00%) |
Jul 14, 2011 | 3.410 | 3.455 | 3.390 | 3.400 | 517,142 | -0.07(-2.02%) |
Jul 13, 2011 | 3.420 | 3.470 | 3.400 | 3.470 | 309,241 | +0.08(+2.36%) |
Jul 12, 2011 | 3.410 | 3.450 | 3.360 | 3.390 | 240,690 | -0.01(-0.29%) |
Jul 11, 2011 | 3.420 | 3.440 | 3.370 | 3.400 | 256,300 | -0.07(-2.02%) |
Jul 08, 2011 | 3.310 | 3.480 | 3.240 | 3.470 | 558,535 | +0.11(+3.27%) |
Jul 07, 2011 | 3.290 | 3.370 | 3.250 | 3.360 | 370,191 | +0.10(+3.07%) |
Jul 06, 2011 | 3.200 | 3.260 | 3.180 | 3.260 | 233,814 | +0.05(+1.56%) |
Jul 05, 2011 | 3.230 | 3.230 | 3.160 | 3.210 | 277,794 | -0.03(-0.93%) |
Jul 01, 2011 | 3.250 | 3.250 | 3.120 | 3.240 | 327,547 | +0.00(+0.00%) |
Jun 30, 2011 | 3.190 | 3.240 | 3.160 | 3.240 | 300,841 | +0.05(+1.57%) |
Jun 29, 2011 | 3.170 | 3.190 | 3.120 | 3.190 | 388,255 | +0.03(+0.95%) |
Jun 28, 2011 | 3.110 | 3.170 | 3.079 | 3.160 | 265,741 | +0.06(+1.94%) |
Jun 27, 2011 | 3.050 | 3.170 | 3.041 | 3.100 | 282,120 | +0.05(+1.64%) |
Jun 24, 2011 | 3.130 | 3.140 | 3.020 | 3.050 | 866,827 | -0.08(-2.56%) |
Jun 23, 2011 | 3.100 | 3.140 | 3.050 | 3.130 | 528,345 | -0.02(-0.63%) |
Jun 22, 2011 | 3.090 | 3.210 | 3.090 | 3.150 | 405,352 | +0.03(+0.96%) |
Jun 21, 2011 | 3.120 | 3.160 | 3.060 | 3.120 | 478,654 | +0.02(+0.65%) |
Jun 20, 2011 | 3.140 | 3.160 | 3.080 | 3.100 | 362,251 | -0.04(-1.27%) |
Jun 17, 2011 | 3.060 | 3.160 | 3.060 | 3.140 | 883,803 | +0.10(+3.29%) |
Jun 16, 2011 | 3.140 | 3.180 | 3.030 | 3.040 | 1,603,547 | -0.10(-3.18%) |
Jun 15, 2011 | 3.170 | 3.190 | 3.110 | 3.140 | 317,651 | -0.08(-2.48%) |
Jun 14, 2011 | 3.150 | 3.241 | 3.150 | 3.220 | 375,819 | +0.10(+3.21%) |
Jun 13, 2011 | 3.110 | 3.180 | 3.080 | 3.120 | 695,441 | +0.00(+0.00%) |
Jun 10, 2011 | 3.100 | 3.130 | 3.070 | 3.120 | 615,806 | +0.01(+0.32%) |
Jun 09, 2011 | 3.130 | 3.140 | 3.090 | 3.110 | 252,751 | -0.01(-0.32%) |
Jun 08, 2011 | 3.070 | 3.130 | 3.050 | 3.120 | 373,065 | +0.03(+0.97%) |
Jun 07, 2011 | 3.130 | 3.150 | 3.080 | 3.090 | 200,728 | -0.01(-0.32%) |
Jun 06, 2011 | 3.170 | 3.220 | 3.080 | 3.100 | 478,730 | -0.01(-0.32%) |
Jun 03, 2011 | 3.100 | 3.190 | 3.060 | 3.110 | 471,582 | +0.03(+0.97%) |
May 24, 2011 | 3.150 | 3.180 | 3.070 | 3.080 | 396,709 | -0.06(-1.91%) |
May 23, 2011 | 3.100 | 3.190 | 3.100 | 3.140 | 520,233 | -0.03(-0.95%) |
May 20, 2011 | 3.160 | 3.210 | 3.150 | 3.170 | 296,345 | +0.00(+0.00%) |
May 19, 2011 | 3.230 | 3.250 | 3.130 | 3.170 | 315,207 | -0.06(-1.86%) |
May 18, 2011 | 3.120 | 3.230 | 3.100 | 3.230 | 338,957 | +0.13(+4.19%) |
May 17, 2011 | 3.140 | 3.180 | 3.090 | 3.100 | 448,182 | -0.05(-1.59%) |
May 16, 2011 | 3.200 | 3.250 | 3.150 | 3.150 | 452,966 | -0.04(-1.41%) |
May 13, 2011 | 3.260 | 3.280 | 3.190 | 3.195 | 289,448 | -0.08(-2.29%) |
May 12, 2011 | 3.210 | 3.300 | 3.200 | 3.270 | 349,575 | +0.05(+1.55%) |
May 11, 2011 | 3.260 | 3.290 | 3.200 | 3.220 | 385,013 | -0.05(-1.53%) |
May 10, 2011 | 3.200 | 3.280 | 3.170 | 3.270 | 652,296 | +0.10(+3.15%) |
May 09, 2011 | 3.170 | 3.190 | 3.150 | 3.170 | 391,233 | -0.01(-0.31%) |
May 06, 2011 | 3.220 | 3.270 | 3.140 | 3.180 | 854,367 | +0.00(+0.00%) |
May 05, 2011 | 3.080 | 3.210 | 3.070 | 3.180 | 1,278,446 | +0.07(+2.25%) |
May 04, 2011 | 3.150 | 3.160 | 3.030 | 3.110 | 1,029,448 | -0.04(-1.27%) |
May 03, 2011 | 3.150 | 3.230 | 3.130 | 3.150 | 814,374 | -0.02(-0.63%) |