Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.389 | 3.424 | 3.389 | 3.395 | 9,955 | +0.04(+1.21%) |
Jul 28, 2011 | 3.331 | 3.372 | 3.314 | 3.354 | 7,451 | -0.03(-0.86%) |
Jul 27, 2011 | 3.302 | 3.384 | 3.302 | 3.384 | 1,548 | +0.00(+0.00%) |
Jul 26, 2011 | 3.384 | 3.389 | 3.378 | 3.384 | 5,160 | -0.02(-0.51%) |
Jul 25, 2011 | 3.418 | 3.418 | 3.395 | 3.401 | 808 | -0.02(-0.68%) |
Jul 22, 2011 | 3.395 | 3.430 | 3.302 | 3.424 | 28,498 | +0.01(+0.34%) |
Jul 21, 2011 | 3.337 | 3.447 | 3.337 | 3.413 | 6,192 | +0.06(+1.73%) |
Jul 20, 2011 | 3.349 | 3.378 | 3.349 | 3.354 | 1,745 | +0.03(+1.05%) |
Jul 19, 2011 | 3.424 | 3.453 | 3.320 | 3.320 | 2,296 | -0.11(-3.22%) |
Jul 18, 2011 | 3.442 | 3.453 | 3.314 | 3.430 | 12,138 | -0.02(-0.67%) |
Jul 15, 2011 | 3.384 | 3.453 | 3.360 | 3.453 | 15,824 | +0.04(+1.19%) |
Jul 14, 2011 | 3.453 | 3.477 | 3.360 | 3.413 | 6,553 | -0.05(-1.51%) |
Jul 13, 2011 | 3.418 | 3.471 | 3.418 | 3.465 | 4,250 | +0.05(+1.36%) |
Jul 12, 2011 | 3.413 | 3.453 | 3.389 | 3.418 | 21,843 | +0.01(+0.17%) |
Jul 11, 2011 | 3.401 | 3.413 | 3.389 | 3.413 | 1,350 | -0.03(-1.01%) |
Jul 08, 2011 | 3.459 | 3.459 | 3.418 | 3.447 | 6,323 | -0.02(-0.67%) |
Jul 07, 2011 | 3.442 | 3.477 | 3.399 | 3.471 | 3,010 | +0.03(+0.84%) |
Jul 06, 2011 | 3.418 | 3.471 | 3.343 | 3.442 | 7,828 | +0.02(+0.68%) |
Jul 05, 2011 | 3.471 | 3.471 | 3.418 | 3.418 | 9,235 | -0.05(-1.51%) |
Jul 01, 2011 | 3.500 | 3.500 | 3.471 | 3.471 | 1,720 | -0.04(-1.16%) |
Jun 30, 2011 | 3.482 | 3.511 | 3.482 | 3.511 | 8,555 | +0.01(+0.33%) |
Jun 29, 2011 | 3.500 | 3.500 | 3.487 | 3.500 | 3,051 | +0.03(+0.96%) |
Jun 28, 2011 | 3.535 | 3.548 | 3.453 | 3.467 | 6,436 | -0.07(-2.09%) |
Jun 27, 2011 | 3.506 | 3.575 | 3.389 | 3.541 | 20,890 | +0.02(+0.50%) |
Jun 24, 2011 | 3.401 | 3.523 | 3.401 | 3.523 | 3,135 | +0.03(+1.00%) |
Jun 23, 2011 | 3.442 | 3.529 | 3.349 | 3.488 | 26,274 | +0.03(+0.84%) |
Jun 22, 2011 | 3.331 | 3.465 | 3.331 | 3.459 | 2,167 | +0.01(+0.17%) |
Jun 21, 2011 | 3.465 | 3.477 | 3.372 | 3.453 | 13,117 | -0.02(-0.50%) |
Jun 20, 2011 | 3.442 | 3.471 | 3.372 | 3.471 | 14,362 | -0.00(-0.00%) |
Jun 17, 2011 | 3.471 | 3.471 | 3.407 | 3.471 | 7,554 | +0.01(+0.17%) |
Jun 16, 2011 | 3.447 | 3.558 | 3.447 | 3.465 | 1,563 | +0.01(+0.34%) |
Jun 15, 2011 | 3.430 | 3.581 | 3.430 | 3.453 | 6,816 | +0.03(+1.02%) |
Jun 14, 2011 | 3.430 | 3.488 | 3.360 | 3.418 | 26,042 | -0.02(-0.51%) |
Jun 13, 2011 | 3.715 | 3.715 | 3.424 | 3.436 | 22,466 | -0.30(-8.09%) |
Jun 10, 2011 | 3.401 | 3.738 | 3.399 | 3.738 | 69,133 | +0.31(+8.98%) |
Jun 09, 2011 | 3.372 | 3.430 | 3.360 | 3.430 | 24,194 | +0.06(+1.72%) |
Jun 08, 2011 | 3.349 | 3.372 | 3.343 | 3.372 | 34,455 | +0.02(+0.69%) |
Jun 07, 2011 | 3.343 | 3.349 | 3.250 | 3.349 | 5,008 | +0.01(+0.17%) |
Jun 06, 2011 | 3.372 | 3.407 | 3.331 | 3.343 | 5,672 | +0.00(+0.00%) |
Jun 03, 2011 | 3.343 | 3.407 | 3.296 | 3.343 | 6,147 | -0.03(-1.03%) |
May 24, 2011 | 3.360 | 3.378 | 3.343 | 3.378 | 1,966 | +0.03(+1.04%) |
May 23, 2011 | 3.314 | 3.343 | 3.145 | 3.343 | 70,043 | -0.01(-0.17%) |
May 20, 2011 | 3.349 | 3.436 | 3.349 | 3.349 | 6,305 | -0.06(-1.71%) |
May 19, 2011 | 3.366 | 3.454 | 3.366 | 3.407 | 10,707 | +0.00(+0.00%) |
May 18, 2011 | 3.401 | 3.465 | 3.395 | 3.407 | 6,931 | -0.07(-2.01%) |
May 17, 2011 | 3.459 | 3.511 | 3.459 | 3.477 | 4,977 | +0.00(+0.05%) |
May 16, 2011 | 3.535 | 3.546 | 3.475 | 3.475 | 10,812 | -0.06(-1.69%) |
May 13, 2011 | 3.389 | 3.680 | 3.238 | 3.535 | 26,492 | +0.03(+1.00%) |
May 12, 2011 | 3.360 | 3.575 | 3.360 | 3.500 | 8,996 | +0.01(+0.17%) |
May 11, 2011 | 3.360 | 3.535 | 3.354 | 3.494 | 55,794 | +0.13(+3.98%) |
May 10, 2011 | 3.372 | 3.372 | 3.308 | 3.360 | 4,620 | -0.01(-0.17%) |
May 09, 2011 | 3.308 | 3.372 | 3.306 | 3.366 | 22,925 | +0.08(+2.30%) |
May 06, 2011 | 3.238 | 3.296 | 3.238 | 3.291 | 9,374 | +0.05(+1.62%) |
May 05, 2011 | 3.238 | 3.262 | 3.203 | 3.238 | 5,098 | +0.01(+0.36%) |
May 04, 2011 | 3.232 | 3.256 | 3.197 | 3.227 | 5,093 | +0.02(+0.73%) |
May 03, 2011 | 3.239 | 3.256 | 3.203 | 3.203 | 3,159 | -0.05(-1.43%) |