Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.235 | 3.238 | 3.201 | 3.213 | 2,373,448 | -0.03(-0.95%) |
Jul 28, 2011 | 3.268 | 3.296 | 3.241 | 3.244 | 1,652,766 | -0.03(-0.85%) |
Jul 27, 2011 | 3.336 | 3.339 | 3.272 | 3.272 | 2,155,094 | -0.08(-2.30%) |
Jul 26, 2011 | 3.373 | 3.376 | 3.345 | 3.348 | 1,879,554 | -0.02(-0.73%) |
Jul 25, 2011 | 3.382 | 3.391 | 3.362 | 3.373 | 1,571,955 | -0.02(-0.63%) |
Jul 22, 2011 | 3.385 | 3.394 | 3.382 | 3.394 | 1,554,552 | +0.00(+0.00%) |
Jul 21, 2011 | 3.376 | 3.394 | 3.363 | 3.394 | 1,826,176 | +0.05(+1.47%) |
Jul 20, 2011 | 3.348 | 3.355 | 3.330 | 3.345 | 1,843,209 | +0.01(+0.28%) |
Jul 19, 2011 | 3.296 | 3.351 | 3.296 | 3.336 | 1,749,994 | +0.05(+1.59%) |
Jul 18, 2011 | 3.308 | 3.308 | 3.262 | 3.284 | 1,393,338 | -0.03(-0.93%) |
Jul 15, 2011 | 3.330 | 3.330 | 3.290 | 3.315 | 1,195,134 | +0.01(+0.37%) |
Jul 14, 2011 | 3.342 | 3.367 | 3.290 | 3.302 | 1,554,497 | -0.03(-0.83%) |
Jul 13, 2011 | 3.336 | 3.361 | 3.327 | 3.330 | 1,929,610 | +0.00(+0.00%) |
Jul 12, 2011 | 3.342 | 3.345 | 3.318 | 3.330 | 1,293,621 | -0.02(-0.46%) |
Jul 11, 2011 | 3.364 | 3.370 | 3.333 | 3.345 | 1,209,689 | -0.04(-1.27%) |
Jul 08, 2011 | 3.370 | 3.388 | 3.367 | 3.388 | 1,362,418 | -0.02(-0.63%) |
Jul 07, 2011 | 3.401 | 3.422 | 3.398 | 3.410 | 1,240,973 | +0.03(+0.91%) |
Jul 06, 2011 | 3.361 | 3.394 | 3.358 | 3.379 | 2,041,184 | +0.01(+0.37%) |
Jul 05, 2011 | 3.364 | 3.373 | 3.339 | 3.367 | 2,013,644 | -0.01(-0.27%) |
Jul 01, 2011 | 3.342 | 3.376 | 3.330 | 3.376 | 1,885,655 | +0.02(+0.55%) |
Jun 30, 2011 | 3.321 | 3.358 | 3.315 | 3.358 | 2,339,201 | +0.04(+1.11%) |
Jun 29, 2011 | 3.333 | 3.336 | 3.308 | 3.321 | 2,176,836 | +0.01(+0.28%) |
Jun 28, 2011 | 3.293 | 3.315 | 3.264 | 3.311 | 5,963,709 | +0.08(+2.38%) |
Jun 27, 2011 | 3.228 | 3.256 | 3.220 | 3.235 | 1,067,302 | +0.01(+0.19%) |
Jun 24, 2011 | 3.253 | 3.253 | 3.207 | 3.228 | 1,605,955 | -0.02(-0.66%) |
Jun 23, 2011 | 3.225 | 3.250 | 3.207 | 3.250 | 1,324,206 | -0.01(-0.38%) |
Jun 22, 2011 | 3.265 | 3.290 | 3.250 | 3.262 | 1,327,911 | -0.01(-0.19%) |
Jun 21, 2011 | 3.222 | 3.272 | 3.222 | 3.268 | 1,428,807 | +0.05(+1.53%) |
Jun 20, 2011 | 3.210 | 3.228 | 3.204 | 3.219 | 1,327,237 | +0.02(+0.48%) |
Jun 17, 2011 | 3.235 | 3.241 | 3.194 | 3.204 | 1,647,481 | +0.00(+0.10%) |
Jun 16, 2011 | 3.201 | 3.225 | 3.170 | 3.201 | 2,331,191 | -0.01(-0.29%) |
Jun 15, 2011 | 3.256 | 3.256 | 3.207 | 3.210 | 1,747,942 | -0.07(-2.06%) |
Jun 14, 2011 | 3.275 | 3.281 | 3.260 | 3.278 | 1,256,398 | +0.04(+1.14%) |
Jun 13, 2011 | 3.235 | 3.250 | 3.228 | 3.241 | 2,489,241 | -0.02(-0.57%) |
Jun 10, 2011 | 3.287 | 3.290 | 3.250 | 3.259 | 1,358,970 | -0.03(-0.93%) |
Jun 09, 2011 | 3.281 | 3.299 | 3.275 | 3.290 | 1,386,817 | +0.01(+0.37%) |
Jun 08, 2011 | 3.305 | 3.311 | 3.278 | 3.278 | 1,717,178 | -0.04(-1.30%) |
Jun 07, 2011 | 3.311 | 3.327 | 3.293 | 3.321 | 1,578,873 | +0.03(+0.84%) |
Jun 06, 2011 | 3.311 | 3.318 | 3.284 | 3.293 | 1,572,290 | -0.02(-0.46%) |
Jun 03, 2011 | 3.299 | 3.333 | 3.293 | 3.308 | 1,469,061 | +0.00(+0.09%) |
May 24, 2011 | 3.305 | 3.312 | 3.284 | 3.305 | 1,647,608 | +0.01(+0.19%) |
May 23, 2011 | 3.281 | 3.308 | 3.281 | 3.299 | 1,779,291 | -0.04(-1.11%) |
May 20, 2011 | 3.333 | 3.345 | 3.311 | 3.336 | 2,003,100 | +0.01(+0.27%) |
May 19, 2011 | 3.327 | 3.342 | 3.321 | 3.327 | 2,643,846 | -0.00(-0.09%) |
May 18, 2011 | 3.303 | 3.330 | 3.294 | 3.330 | 1,960,443 | +0.04(+1.28%) |
May 17, 2011 | 3.300 | 3.303 | 3.273 | 3.288 | 2,781,671 | -0.01(-0.27%) |
May 16, 2011 | 3.306 | 3.321 | 3.288 | 3.297 | 1,847,810 | -0.02(-0.54%) |
May 13, 2011 | 3.327 | 3.330 | 3.285 | 3.315 | 1,643,256 | -0.02(-0.63%) |
May 12, 2011 | 3.294 | 3.336 | 3.285 | 3.336 | 1,708,413 | +0.02(+0.63%) |
May 11, 2011 | 3.342 | 3.342 | 3.303 | 3.315 | 1,768,284 | -0.04(-1.07%) |
May 10, 2011 | 3.327 | 3.351 | 3.327 | 3.351 | 1,435,596 | +0.04(+1.08%) |
May 09, 2011 | 3.306 | 3.318 | 3.291 | 3.315 | 1,602,139 | +0.01(+0.36%) |
May 06, 2011 | 3.327 | 3.333 | 3.297 | 3.303 | 1,492,144 | +0.01(+0.27%) |
May 05, 2011 | 3.309 | 3.321 | 3.282 | 3.294 | 1,706,226 | -0.04(-1.26%) |
May 04, 2011 | 3.372 | 3.372 | 3.324 | 3.336 | 1,494,658 | -0.03(-0.98%) |
May 03, 2011 | 3.369 | 3.378 | 3.354 | 3.369 | 1,401,888 | -0.01(-0.27%) |