Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.053 | 3.061 | 3.021 | 3.061 | 847,676 | -0.03(-0.93%) |
Jul 28, 2011 | 3.100 | 3.104 | 3.064 | 3.089 | 596,013 | +0.00(+0.12%) |
Jul 27, 2011 | 3.150 | 3.161 | 3.058 | 3.086 | 1,047,635 | -0.06(-2.05%) |
Jul 26, 2011 | 3.175 | 3.186 | 3.147 | 3.150 | 503,200 | -0.03(-0.79%) |
Jul 25, 2011 | 3.200 | 3.215 | 3.172 | 3.175 | 412,275 | -0.04(-1.34%) |
Jul 22, 2011 | 3.216 | 3.222 | 3.211 | 3.218 | 424,069 | +0.01(+0.45%) |
Jul 21, 2011 | 3.179 | 3.211 | 3.179 | 3.204 | 394,718 | +0.03(+0.79%) |
Jul 20, 2011 | 3.179 | 3.182 | 3.168 | 3.179 | 568,931 | +0.01(+0.34%) |
Jul 19, 2011 | 3.147 | 3.172 | 3.143 | 3.168 | 637,377 | +0.02(+0.57%) |
Jul 18, 2011 | 3.168 | 3.168 | 3.111 | 3.150 | 644,950 | -0.01(-0.34%) |
Jul 15, 2011 | 3.147 | 3.165 | 3.143 | 3.161 | 318,292 | +0.01(+0.34%) |
Jul 14, 2011 | 3.172 | 3.172 | 3.139 | 3.150 | 627,686 | -0.00(-0.11%) |
Jul 13, 2011 | 3.132 | 3.161 | 3.132 | 3.154 | 441,523 | +0.00(+0.00%) |
Jul 12, 2011 | 3.147 | 3.154 | 3.129 | 3.154 | 479,446 | +0.01(+0.34%) |
Jul 11, 2011 | 3.150 | 3.172 | 3.125 | 3.143 | 792,303 | -0.03(-1.02%) |
Jul 08, 2011 | 3.168 | 3.186 | 3.168 | 3.175 | 390,298 | -0.01(-0.45%) |
Jul 07, 2011 | 3.197 | 3.197 | 3.168 | 3.190 | 919,856 | +0.01(+0.34%) |
Jul 06, 2011 | 3.165 | 3.179 | 3.165 | 3.179 | 401,407 | +0.01(+0.23%) |
Jul 05, 2011 | 3.182 | 3.186 | 3.165 | 3.172 | 594,314 | -0.01(-0.34%) |
Jul 01, 2011 | 3.168 | 3.208 | 3.168 | 3.182 | 1,058,383 | +0.03(+0.79%) |
Jun 30, 2011 | 3.147 | 3.168 | 3.143 | 3.157 | 863,478 | +0.02(+0.57%) |
Jun 29, 2011 | 3.147 | 3.147 | 3.136 | 3.139 | 636,428 | -0.00(-0.11%) |
Jun 28, 2011 | 3.147 | 3.150 | 3.129 | 3.143 | 690,476 | +0.00(+0.00%) |
Jun 27, 2011 | 3.154 | 3.157 | 3.130 | 3.143 | 717,958 | +0.00(+0.00%) |
Jun 24, 2011 | 3.182 | 3.186 | 3.132 | 3.143 | 490,808 | -0.02(-0.68%) |
Jun 23, 2011 | 3.129 | 3.168 | 3.129 | 3.165 | 591,889 | +0.01(+0.23%) |
Jun 22, 2011 | 3.122 | 3.165 | 3.122 | 3.157 | 622,273 | +0.04(+1.26%) |
Jun 21, 2011 | 3.129 | 3.132 | 3.089 | 3.118 | 801,427 | +0.01(+0.46%) |
Jun 20, 2011 | 3.114 | 3.118 | 3.093 | 3.104 | 736,695 | +0.00(+0.00%) |
Jun 17, 2011 | 3.111 | 3.114 | 3.079 | 3.104 | 424,301 | +0.02(+0.70%) |
Jun 16, 2011 | 3.093 | 3.111 | 3.079 | 3.082 | 466,661 | -0.01(-0.35%) |
Jun 15, 2011 | 3.122 | 3.125 | 3.079 | 3.093 | 634,338 | -0.05(-1.48%) |
Jun 14, 2011 | 3.143 | 3.143 | 3.107 | 3.139 | 621,291 | +0.03(+0.92%) |
Jun 13, 2011 | 3.100 | 3.122 | 3.089 | 3.111 | 625,002 | +0.01(+0.46%) |
Jun 10, 2011 | 3.142 | 3.146 | 3.086 | 3.096 | 675,148 | -0.03(-1.01%) |
Jun 09, 2011 | 3.146 | 3.146 | 3.128 | 3.128 | 665,321 | -0.01(-0.22%) |
Jun 08, 2011 | 3.135 | 3.139 | 3.114 | 3.135 | 635,370 | +0.01(+0.45%) |
Jun 07, 2011 | 3.146 | 3.146 | 3.121 | 3.121 | 611,051 | -0.00(-0.11%) |
Jun 06, 2011 | 3.170 | 3.174 | 3.107 | 3.124 | 735,087 | -0.04(-1.11%) |
Jun 03, 2011 | 3.132 | 3.174 | 3.132 | 3.160 | 510,176 | +0.04(+1.24%) |
May 24, 2011 | 3.117 | 3.124 | 3.103 | 3.121 | 744,999 | +0.01(+0.23%) |
May 23, 2011 | 3.110 | 3.114 | 3.089 | 3.114 | 676,685 | -0.01(-0.34%) |
May 20, 2011 | 3.124 | 3.131 | 3.103 | 3.124 | 555,529 | +0.00(+0.11%) |
May 19, 2011 | 3.110 | 3.124 | 3.096 | 3.121 | 899,539 | +0.01(+0.34%) |
May 18, 2011 | 3.117 | 3.149 | 3.103 | 3.110 | 763,940 | -0.01(-0.22%) |
May 17, 2011 | 3.149 | 3.153 | 3.114 | 3.117 | 815,418 | -0.03(-1.00%) |
May 16, 2011 | 3.139 | 3.149 | 3.121 | 3.149 | 660,062 | +0.01(+0.34%) |
May 13, 2011 | 3.117 | 3.142 | 3.117 | 3.139 | 684,866 | +0.01(+0.45%) |
May 12, 2011 | 3.124 | 3.139 | 3.107 | 3.124 | 762,072 | -0.01(-0.22%) |
May 11, 2011 | 3.128 | 3.135 | 3.103 | 3.132 | 627,080 | +0.00(+0.11%) |
May 10, 2011 | 3.096 | 3.128 | 3.096 | 3.128 | 680,218 | +0.03(+1.02%) |
May 09, 2011 | 3.068 | 3.103 | 3.054 | 3.096 | 674,669 | -0.00(-0.11%) |
May 06, 2011 | 3.093 | 3.103 | 3.086 | 3.100 | 779,687 | +0.00(+0.00%) |
May 05, 2011 | 3.089 | 3.135 | 3.082 | 3.100 | 652,825 | -0.00(-0.11%) |
May 04, 2011 | 3.096 | 3.106 | 3.079 | 3.103 | 751,715 | -0.01(-0.23%) |
May 03, 2011 | 3.096 | 3.142 | 3.093 | 3.110 | 553,279 | +0.01(+0.45%) |