Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.095 | 3.095 | 2.895 | 3.046 | 1,373,604 | -0.08(-2.52%) |
Jul 28, 2011 | 3.158 | 3.184 | 3.121 | 3.125 | 486,883 | -0.03(-0.83%) |
Jul 27, 2011 | 3.210 | 3.217 | 3.148 | 3.151 | 736,605 | -0.07(-2.14%) |
Jul 26, 2011 | 3.236 | 3.236 | 3.207 | 3.220 | 456,043 | -0.00(-0.10%) |
Jul 25, 2011 | 3.233 | 3.246 | 3.220 | 3.223 | 483,587 | -0.03(-0.91%) |
Jul 22, 2011 | 3.239 | 3.256 | 3.233 | 3.253 | 420,203 | +0.02(+0.61%) |
Jul 21, 2011 | 3.197 | 3.236 | 3.197 | 3.233 | 359,692 | +0.05(+1.55%) |
Jul 20, 2011 | 3.164 | 3.190 | 3.162 | 3.184 | 415,811 | +0.03(+0.83%) |
Jul 19, 2011 | 3.177 | 3.184 | 3.141 | 3.158 | 460,743 | +0.02(+0.52%) |
Jul 18, 2011 | 3.233 | 3.233 | 3.128 | 3.141 | 525,116 | -0.08(-2.35%) |
Jul 15, 2011 | 3.243 | 3.243 | 3.213 | 3.217 | 313,620 | -0.01(-0.20%) |
Jul 14, 2011 | 3.259 | 3.274 | 3.213 | 3.223 | 612,601 | -0.04(-1.11%) |
Jul 13, 2011 | 3.240 | 3.269 | 3.207 | 3.259 | 361,728 | +0.02(+0.61%) |
Jul 12, 2011 | 3.240 | 3.250 | 3.223 | 3.240 | 344,861 | +0.00(+0.00%) |
Jul 11, 2011 | 3.276 | 3.292 | 3.227 | 3.240 | 499,675 | -0.06(-1.89%) |
Jul 08, 2011 | 3.319 | 3.332 | 3.289 | 3.302 | 437,426 | -0.04(-1.28%) |
Jul 07, 2011 | 3.345 | 3.355 | 3.328 | 3.345 | 355,228 | +0.03(+0.79%) |
Jul 06, 2011 | 3.335 | 3.348 | 3.305 | 3.319 | 459,613 | -0.02(-0.49%) |
Jul 05, 2011 | 3.351 | 3.365 | 3.325 | 3.335 | 390,085 | +0.00(+0.10%) |
Jul 01, 2011 | 3.292 | 3.338 | 3.286 | 3.332 | 403,327 | +0.04(+1.30%) |
Jun 30, 2011 | 3.276 | 3.292 | 3.269 | 3.289 | 475,041 | +0.02(+0.70%) |
Jun 29, 2011 | 3.273 | 3.279 | 3.259 | 3.266 | 457,562 | -0.00(-0.10%) |
Jun 28, 2011 | 3.243 | 3.269 | 3.233 | 3.269 | 451,335 | +0.06(+1.74%) |
Jun 27, 2011 | 3.197 | 3.230 | 3.184 | 3.213 | 432,703 | +0.03(+0.93%) |
Jun 24, 2011 | 3.220 | 3.259 | 3.167 | 3.184 | 495,253 | -0.02(-0.62%) |
Jun 23, 2011 | 3.200 | 3.213 | 3.171 | 3.204 | 513,669 | -0.02(-0.71%) |
Jun 22, 2011 | 3.233 | 3.256 | 3.220 | 3.227 | 500,981 | -0.01(-0.41%) |
Jun 21, 2011 | 3.236 | 3.268 | 3.236 | 3.240 | 556,461 | +0.01(+0.41%) |
Jun 20, 2011 | 3.220 | 3.230 | 3.211 | 3.227 | 664,697 | +0.05(+1.45%) |
Jun 17, 2011 | 3.167 | 3.184 | 3.162 | 3.181 | 220,498 | +0.04(+1.15%) |
Jun 16, 2011 | 3.138 | 3.151 | 3.112 | 3.144 | 477,607 | +0.01(+0.42%) |
Jun 15, 2011 | 3.207 | 3.220 | 3.128 | 3.131 | 824,407 | -0.11(-3.44%) |
Jun 14, 2011 | 3.207 | 3.253 | 3.207 | 3.243 | 594,629 | +0.04(+1.13%) |
Jun 13, 2011 | 3.220 | 3.263 | 3.190 | 3.207 | 499,270 | -0.10(-3.08%) |
Jun 10, 2011 | 3.348 | 3.348 | 3.309 | 3.309 | 526,190 | -0.05(-1.37%) |
Jun 09, 2011 | 3.338 | 3.365 | 3.328 | 3.355 | 346,417 | +0.03(+0.99%) |
Jun 08, 2011 | 3.345 | 3.378 | 3.315 | 3.322 | 341,112 | -0.05(-1.37%) |
Jun 07, 2011 | 3.411 | 3.411 | 3.368 | 3.368 | 488,877 | -0.02(-0.58%) |
Jun 06, 2011 | 3.414 | 3.430 | 3.381 | 3.388 | 541,873 | -0.05(-1.34%) |
Jun 03, 2011 | 3.394 | 3.437 | 3.391 | 3.434 | 423,283 | +0.11(+3.16%) |
May 24, 2011 | 3.286 | 3.328 | 3.286 | 3.328 | 522,955 | +0.03(+0.90%) |
May 23, 2011 | 3.286 | 3.299 | 3.276 | 3.299 | 560,840 | -0.00(-0.10%) |
May 20, 2011 | 3.319 | 3.325 | 3.293 | 3.302 | 430,929 | -0.01(-0.40%) |
May 19, 2011 | 3.312 | 3.315 | 3.292 | 3.315 | 469,118 | +0.02(+0.60%) |
May 18, 2011 | 3.286 | 3.305 | 3.286 | 3.296 | 282,884 | +0.01(+0.40%) |
May 17, 2011 | 3.305 | 3.312 | 3.279 | 3.282 | 510,093 | -0.04(-1.09%) |
May 16, 2011 | 3.315 | 3.325 | 3.302 | 3.319 | 408,221 | +0.00(+0.00%) |
May 13, 2011 | 3.332 | 3.332 | 3.294 | 3.319 | 412,884 | -0.01(-0.20%) |
May 12, 2011 | 3.292 | 3.325 | 3.286 | 3.325 | 401,443 | +0.03(+1.00%) |
May 11, 2011 | 3.338 | 3.342 | 3.289 | 3.292 | 422,145 | -0.05(-1.48%) |
May 10, 2011 | 3.328 | 3.345 | 3.325 | 3.342 | 393,375 | +0.02(+0.59%) |
May 09, 2011 | 3.292 | 3.332 | 3.279 | 3.322 | 440,866 | +0.03(+0.90%) |
May 06, 2011 | 3.296 | 3.322 | 3.282 | 3.292 | 431,078 | +0.01(+0.40%) |
May 05, 2011 | 3.289 | 3.303 | 3.279 | 3.279 | 358,530 | -0.04(-1.09%) |
May 04, 2011 | 3.345 | 3.355 | 3.312 | 3.315 | 474,000 | -0.04(-1.08%) |
May 03, 2011 | 3.351 | 3.361 | 3.342 | 3.351 | 413,142 | -0.01(-0.39%) |