Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.053 | 3.060 | 3.020 | 3.060 | 847,908 | -0.03(-0.93%) |
Jul 28, 2011 | 3.099 | 3.103 | 3.063 | 3.088 | 596,177 | +0.00(+0.12%) |
Jul 27, 2011 | 3.149 | 3.160 | 3.057 | 3.085 | 1,047,922 | -0.06(-2.05%) |
Jul 26, 2011 | 3.174 | 3.185 | 3.146 | 3.149 | 503,337 | -0.03(-0.79%) |
Jul 25, 2011 | 3.200 | 3.214 | 3.171 | 3.174 | 412,388 | -0.04(-1.34%) |
Jul 22, 2011 | 3.215 | 3.221 | 3.210 | 3.217 | 424,186 | +0.01(+0.45%) |
Jul 21, 2011 | 3.178 | 3.210 | 3.178 | 3.203 | 394,826 | +0.03(+0.79%) |
Jul 20, 2011 | 3.178 | 3.182 | 3.167 | 3.178 | 569,087 | +0.01(+0.34%) |
Jul 19, 2011 | 3.146 | 3.171 | 3.142 | 3.167 | 637,551 | +0.02(+0.57%) |
Jul 18, 2011 | 3.167 | 3.167 | 3.110 | 3.149 | 645,126 | -0.01(-0.34%) |
Jul 15, 2011 | 3.146 | 3.164 | 3.142 | 3.160 | 318,379 | +0.01(+0.34%) |
Jul 14, 2011 | 3.171 | 3.171 | 3.139 | 3.149 | 627,858 | -0.00(-0.11%) |
Jul 13, 2011 | 3.131 | 3.160 | 3.131 | 3.153 | 441,644 | +0.00(+0.00%) |
Jul 12, 2011 | 3.146 | 3.153 | 3.128 | 3.153 | 479,577 | +0.01(+0.34%) |
Jul 11, 2011 | 3.149 | 3.171 | 3.124 | 3.142 | 792,520 | -0.03(-1.02%) |
Jul 08, 2011 | 3.167 | 3.185 | 3.167 | 3.174 | 390,405 | -0.01(-0.45%) |
Jul 07, 2011 | 3.196 | 3.196 | 3.167 | 3.189 | 920,108 | +0.01(+0.34%) |
Jul 06, 2011 | 3.164 | 3.178 | 3.164 | 3.178 | 401,517 | +0.01(+0.23%) |
Jul 05, 2011 | 3.182 | 3.185 | 3.164 | 3.171 | 594,477 | -0.01(-0.34%) |
Jul 01, 2011 | 3.167 | 3.207 | 3.167 | 3.182 | 1,058,673 | +0.03(+0.79%) |
Jun 30, 2011 | 3.146 | 3.167 | 3.142 | 3.156 | 863,714 | +0.02(+0.57%) |
Jun 29, 2011 | 3.146 | 3.146 | 3.135 | 3.139 | 636,602 | -0.00(-0.11%) |
Jun 28, 2011 | 3.146 | 3.149 | 3.128 | 3.142 | 690,665 | +0.00(+0.00%) |
Jun 27, 2011 | 3.153 | 3.156 | 3.129 | 3.142 | 718,155 | +0.00(+0.00%) |
Jun 24, 2011 | 3.182 | 3.185 | 3.131 | 3.142 | 490,942 | -0.02(-0.68%) |
Jun 23, 2011 | 3.128 | 3.167 | 3.128 | 3.164 | 592,051 | +0.01(+0.23%) |
Jun 22, 2011 | 3.121 | 3.164 | 3.121 | 3.156 | 622,443 | +0.04(+1.26%) |
Jun 21, 2011 | 3.128 | 3.131 | 3.088 | 3.117 | 801,646 | +0.01(+0.46%) |
Jun 20, 2011 | 3.114 | 3.117 | 3.092 | 3.103 | 736,897 | +0.00(+0.00%) |
Jun 17, 2011 | 3.110 | 3.114 | 3.078 | 3.103 | 424,417 | +0.02(+0.70%) |
Jun 16, 2011 | 3.092 | 3.110 | 3.078 | 3.081 | 466,788 | -0.01(-0.35%) |
Jun 15, 2011 | 3.121 | 3.124 | 3.078 | 3.092 | 634,512 | -0.05(-1.48%) |
Jun 14, 2011 | 3.142 | 3.142 | 3.106 | 3.139 | 621,461 | +0.03(+0.92%) |
Jun 13, 2011 | 3.099 | 3.121 | 3.088 | 3.110 | 625,173 | +0.01(+0.46%) |
Jun 10, 2011 | 3.141 | 3.145 | 3.085 | 3.096 | 675,333 | -0.03(-1.01%) |
Jun 09, 2011 | 3.145 | 3.145 | 3.127 | 3.127 | 665,503 | -0.01(-0.22%) |
Jun 08, 2011 | 3.134 | 3.138 | 3.113 | 3.134 | 635,544 | +0.01(+0.45%) |
Jun 07, 2011 | 3.145 | 3.145 | 3.120 | 3.120 | 611,218 | -0.00(-0.11%) |
Jun 06, 2011 | 3.169 | 3.173 | 3.106 | 3.124 | 735,288 | -0.04(-1.11%) |
Jun 03, 2011 | 3.131 | 3.173 | 3.131 | 3.159 | 510,316 | +0.04(+1.24%) |
May 24, 2011 | 3.117 | 3.124 | 3.103 | 3.120 | 745,203 | +0.01(+0.23%) |
May 23, 2011 | 3.110 | 3.113 | 3.089 | 3.113 | 676,870 | -0.01(-0.34%) |
May 20, 2011 | 3.124 | 3.130 | 3.103 | 3.124 | 555,681 | +0.00(+0.11%) |
May 19, 2011 | 3.110 | 3.124 | 3.096 | 3.120 | 899,786 | +0.01(+0.34%) |
May 18, 2011 | 3.117 | 3.148 | 3.103 | 3.110 | 764,149 | -0.01(-0.23%) |
May 17, 2011 | 3.148 | 3.152 | 3.113 | 3.117 | 815,642 | -0.03(-1.00%) |
May 16, 2011 | 3.138 | 3.148 | 3.120 | 3.148 | 660,243 | +0.01(+0.34%) |
May 13, 2011 | 3.117 | 3.141 | 3.117 | 3.138 | 685,054 | +0.01(+0.45%) |
May 12, 2011 | 3.124 | 3.138 | 3.106 | 3.124 | 762,281 | -0.01(-0.22%) |
May 11, 2011 | 3.127 | 3.134 | 3.103 | 3.131 | 627,252 | +0.00(+0.11%) |
May 10, 2011 | 3.096 | 3.127 | 3.096 | 3.127 | 680,404 | +0.03(+1.02%) |
May 09, 2011 | 3.068 | 3.103 | 3.054 | 3.096 | 674,853 | -0.00(-0.11%) |
May 06, 2011 | 3.092 | 3.103 | 3.085 | 3.099 | 779,900 | +0.00(+0.00%) |
May 05, 2011 | 3.089 | 3.134 | 3.082 | 3.099 | 653,004 | -0.00(-0.11%) |
May 04, 2011 | 3.096 | 3.105 | 3.078 | 3.103 | 751,921 | -0.01(-0.23%) |
May 03, 2011 | 3.096 | 3.141 | 3.092 | 3.110 | 553,431 | +0.01(+0.45%) |