Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.144 | 3.172 | 3.132 | 3.132 | 212,356 | -0.05(-1.65%) |
Jul 28, 2011 | 3.240 | 3.240 | 3.140 | 3.185 | 159,379 | -0.02(-0.53%) |
Jul 27, 2011 | 3.277 | 3.277 | 3.198 | 3.202 | 177,743 | -0.11(-3.35%) |
Jul 26, 2011 | 3.322 | 3.330 | 3.309 | 3.313 | 132,122 | +0.01(+0.17%) |
Jul 25, 2011 | 3.296 | 3.307 | 3.281 | 3.307 | 186,524 | +0.00(+0.00%) |
Jul 22, 2011 | 3.298 | 3.307 | 3.289 | 3.307 | 146,936 | +0.00(+0.06%) |
Jul 21, 2011 | 3.277 | 3.313 | 3.277 | 3.306 | 305,544 | +0.06(+1.85%) |
Jul 20, 2011 | 3.242 | 3.264 | 3.238 | 3.245 | 121,114 | +0.03(+0.94%) |
Jul 19, 2011 | 3.247 | 3.247 | 3.202 | 3.215 | 389,371 | +0.01(+0.35%) |
Jul 18, 2011 | 3.247 | 3.247 | 3.191 | 3.204 | 220,260 | -0.10(-3.13%) |
Jul 15, 2011 | 3.300 | 3.322 | 3.272 | 3.307 | 213,956 | -0.00(-0.11%) |
Jul 14, 2011 | 3.338 | 3.351 | 3.292 | 3.311 | 109,596 | -0.01(-0.17%) |
Jul 13, 2011 | 3.285 | 3.349 | 3.285 | 3.317 | 138,011 | +0.05(+1.38%) |
Jul 12, 2011 | 3.275 | 3.290 | 3.249 | 3.272 | 146,319 | -0.04(-1.08%) |
Jul 11, 2011 | 3.356 | 3.356 | 3.287 | 3.307 | 325,529 | -0.12(-3.46%) |
Jul 08, 2011 | 3.420 | 3.433 | 3.415 | 3.426 | 132,946 | -0.03(-0.98%) |
Jul 07, 2011 | 3.464 | 3.471 | 3.445 | 3.460 | 92,751 | +0.03(+0.86%) |
Jul 06, 2011 | 3.411 | 3.433 | 3.405 | 3.430 | 118,238 | -0.00(-0.09%) |
Jul 05, 2011 | 3.445 | 3.446 | 3.432 | 3.433 | 102,122 | -0.02(-0.49%) |
Jul 01, 2011 | 3.420 | 3.462 | 3.409 | 3.450 | 94,027 | +0.05(+1.55%) |
Jun 30, 2011 | 3.347 | 3.398 | 3.347 | 3.398 | 81,611 | +0.07(+2.09%) |
Jun 29, 2011 | 3.309 | 3.336 | 3.291 | 3.328 | 201,465 | +0.05(+1.55%) |
Jun 28, 2011 | 3.259 | 3.286 | 3.251 | 3.277 | 109,564 | +0.01(+0.35%) |
Jun 27, 2011 | 3.262 | 3.270 | 3.242 | 3.266 | 43,776 | +0.03(+1.05%) |
Jun 24, 2011 | 3.283 | 3.283 | 3.232 | 3.232 | 27,910 | -0.07(-2.00%) |
Jun 23, 2011 | 3.251 | 3.298 | 3.227 | 3.298 | 194,109 | -0.01(-0.17%) |
Jun 22, 2011 | 3.292 | 3.321 | 3.277 | 3.304 | 140,100 | -0.03(-0.87%) |
Jun 21, 2011 | 3.304 | 3.333 | 3.292 | 3.333 | 96,940 | +0.06(+1.80%) |
Jun 20, 2011 | 3.279 | 3.283 | 3.272 | 3.274 | 80,319 | -0.02(-0.63%) |
Jun 17, 2011 | 3.328 | 3.351 | 3.290 | 3.294 | 173,613 | +0.00(+0.11%) |
Jun 16, 2011 | 3.275 | 3.307 | 3.268 | 3.291 | 71,809 | +0.01(+0.17%) |
Jun 15, 2011 | 3.302 | 3.309 | 3.274 | 3.285 | 173,953 | -0.08(-2.24%) |
Jun 14, 2011 | 3.351 | 3.375 | 3.351 | 3.360 | 81,302 | +0.06(+1.88%) |
Jun 13, 2011 | 3.313 | 3.336 | 3.291 | 3.298 | 126,217 | -0.03(-0.79%) |
Jun 10, 2011 | 3.405 | 3.405 | 3.313 | 3.324 | 88,329 | -0.09(-2.70%) |
Jun 09, 2011 | 3.386 | 3.417 | 3.386 | 3.417 | 34,049 | +0.03(+0.78%) |
Jun 08, 2011 | 3.403 | 3.417 | 3.386 | 3.390 | 128,949 | -0.04(-1.21%) |
Jun 07, 2011 | 3.426 | 3.445 | 3.426 | 3.432 | 121,188 | +0.05(+1.39%) |
Jun 06, 2011 | 3.424 | 3.433 | 3.385 | 3.385 | 131,675 | -0.03(-0.90%) |
Jun 03, 2011 | 3.405 | 3.422 | 3.373 | 3.415 | 310,094 | +0.15(+4.45%) |
May 24, 2011 | 3.279 | 3.281 | 3.266 | 3.270 | 330,850 | +0.00(+0.12%) |
May 23, 2011 | 3.236 | 3.270 | 3.236 | 3.266 | 238,651 | -0.05(-1.53%) |
May 20, 2011 | 3.354 | 3.354 | 3.317 | 3.317 | 379,894 | -0.05(-1.45%) |
May 19, 2011 | 3.351 | 3.371 | 3.351 | 3.366 | 115,113 | +0.02(+0.62%) |
May 18, 2011 | 3.200 | 3.364 | 3.198 | 3.345 | 154,648 | -0.00(-0.11%) |
May 17, 2011 | 3.348 | 3.377 | 3.334 | 3.349 | 327,507 | -0.02(-0.61%) |
May 16, 2011 | 3.362 | 3.393 | 3.362 | 3.370 | 100,512 | +0.02(+0.50%) |
May 13, 2011 | 3.407 | 3.407 | 3.336 | 3.353 | 212,580 | -0.06(-1.65%) |
May 12, 2011 | 3.413 | 3.413 | 3.368 | 3.409 | 98,472 | -0.00(-0.00%) |
May 11, 2011 | 3.471 | 3.471 | 3.407 | 3.409 | 144,387 | -0.06(-1.73%) |
May 10, 2011 | 3.463 | 3.471 | 3.449 | 3.469 | 209,117 | +0.01(+0.38%) |
May 09, 2011 | 3.471 | 3.471 | 3.433 | 3.456 | 234,097 | +0.00(+0.05%) |
May 06, 2011 | 3.482 | 3.501 | 3.443 | 3.454 | 187,825 | +0.00(+0.05%) |
May 05, 2011 | 3.486 | 3.493 | 3.452 | 3.452 | 133,333 | -0.06(-1.76%) |
May 04, 2011 | 3.527 | 3.548 | 3.508 | 3.514 | 366,738 | -0.01(-0.27%) |
May 03, 2011 | 3.516 | 3.540 | 3.501 | 3.523 | 126,493 | -0.02(-0.48%) |