Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.152 | 3.181 | 3.141 | 3.141 | 211,781 | -0.05(-1.65%) |
Jul 28, 2011 | 3.249 | 3.249 | 3.149 | 3.194 | 158,947 | -0.02(-0.53%) |
Jul 27, 2011 | 3.286 | 3.286 | 3.207 | 3.211 | 177,261 | -0.11(-3.35%) |
Jul 26, 2011 | 3.332 | 3.339 | 3.318 | 3.322 | 131,764 | +0.01(+0.17%) |
Jul 25, 2011 | 3.305 | 3.316 | 3.290 | 3.316 | 186,018 | +0.00(+0.00%) |
Jul 22, 2011 | 3.307 | 3.316 | 3.298 | 3.316 | 146,537 | +0.00(+0.06%) |
Jul 21, 2011 | 3.286 | 3.322 | 3.286 | 3.315 | 304,716 | +0.06(+1.86%) |
Jul 20, 2011 | 3.250 | 3.273 | 3.247 | 3.254 | 120,786 | +0.03(+0.94%) |
Jul 19, 2011 | 3.256 | 3.256 | 3.211 | 3.224 | 388,316 | +0.01(+0.35%) |
Jul 18, 2011 | 3.256 | 3.256 | 3.199 | 3.213 | 219,663 | -0.10(-3.13%) |
Jul 15, 2011 | 3.309 | 3.332 | 3.281 | 3.316 | 213,376 | -0.00(-0.11%) |
Jul 14, 2011 | 3.347 | 3.360 | 3.301 | 3.320 | 109,299 | -0.01(-0.17%) |
Jul 13, 2011 | 3.294 | 3.358 | 3.294 | 3.326 | 137,637 | +0.05(+1.38%) |
Jul 12, 2011 | 3.284 | 3.299 | 3.258 | 3.281 | 145,922 | -0.04(-1.08%) |
Jul 11, 2011 | 3.365 | 3.365 | 3.296 | 3.316 | 324,647 | -0.12(-3.46%) |
Jul 08, 2011 | 3.430 | 3.443 | 3.424 | 3.435 | 132,585 | -0.03(-0.98%) |
Jul 07, 2011 | 3.473 | 3.481 | 3.454 | 3.469 | 92,500 | +0.03(+0.86%) |
Jul 06, 2011 | 3.420 | 3.443 | 3.415 | 3.440 | 117,918 | -0.00(-0.09%) |
Jul 05, 2011 | 3.454 | 3.456 | 3.441 | 3.443 | 101,846 | -0.02(-0.49%) |
Jul 01, 2011 | 3.430 | 3.471 | 3.418 | 3.460 | 93,772 | +0.05(+1.55%) |
Jun 30, 2011 | 3.356 | 3.407 | 3.356 | 3.407 | 81,389 | +0.07(+2.09%) |
Jun 29, 2011 | 3.318 | 3.345 | 3.299 | 3.337 | 200,919 | +0.05(+1.55%) |
Jun 28, 2011 | 3.267 | 3.295 | 3.260 | 3.286 | 109,267 | +0.01(+0.35%) |
Jun 27, 2011 | 3.271 | 3.279 | 3.250 | 3.275 | 43,658 | +0.03(+1.05%) |
Jun 24, 2011 | 3.292 | 3.292 | 3.241 | 3.241 | 27,834 | -0.07(-2.00%) |
Jun 23, 2011 | 3.260 | 3.307 | 3.235 | 3.307 | 193,583 | -0.01(-0.17%) |
Jun 22, 2011 | 3.301 | 3.330 | 3.286 | 3.313 | 139,720 | -0.03(-0.87%) |
Jun 21, 2011 | 3.313 | 3.342 | 3.301 | 3.342 | 96,677 | +0.06(+1.80%) |
Jun 20, 2011 | 3.288 | 3.292 | 3.281 | 3.282 | 80,101 | -0.02(-0.63%) |
Jun 17, 2011 | 3.337 | 3.360 | 3.299 | 3.303 | 173,142 | +0.00(+0.11%) |
Jun 16, 2011 | 3.284 | 3.316 | 3.277 | 3.299 | 71,615 | +0.01(+0.17%) |
Jun 15, 2011 | 3.311 | 3.318 | 3.282 | 3.294 | 173,482 | -0.08(-2.24%) |
Jun 14, 2011 | 3.360 | 3.384 | 3.360 | 3.369 | 81,082 | +0.06(+1.88%) |
Jun 13, 2011 | 3.322 | 3.345 | 3.300 | 3.307 | 125,874 | -0.03(-0.79%) |
Jun 10, 2011 | 3.415 | 3.415 | 3.322 | 3.333 | 88,090 | -0.09(-2.70%) |
Jun 09, 2011 | 3.396 | 3.426 | 3.396 | 3.426 | 33,957 | +0.03(+0.78%) |
Jun 08, 2011 | 3.413 | 3.426 | 3.396 | 3.399 | 128,599 | -0.04(-1.21%) |
Jun 07, 2011 | 3.435 | 3.454 | 3.435 | 3.441 | 120,860 | +0.05(+1.39%) |
Jun 06, 2011 | 3.433 | 3.443 | 3.394 | 3.394 | 131,318 | -0.03(-0.90%) |
Jun 03, 2011 | 3.415 | 3.432 | 3.382 | 3.425 | 309,253 | +0.15(+4.46%) |
May 24, 2011 | 3.288 | 3.290 | 3.275 | 3.279 | 329,953 | +0.00(+0.12%) |
May 23, 2011 | 3.245 | 3.279 | 3.245 | 3.275 | 238,004 | -0.05(-1.53%) |
May 20, 2011 | 3.364 | 3.364 | 3.326 | 3.326 | 378,865 | -0.05(-1.45%) |
May 19, 2011 | 3.360 | 3.381 | 3.360 | 3.375 | 114,801 | +0.02(+0.62%) |
May 18, 2011 | 3.209 | 3.373 | 3.207 | 3.354 | 154,229 | -0.00(-0.11%) |
May 17, 2011 | 3.357 | 3.386 | 3.343 | 3.358 | 326,619 | -0.02(-0.61%) |
May 16, 2011 | 3.371 | 3.402 | 3.371 | 3.379 | 100,240 | +0.02(+0.50%) |
May 13, 2011 | 3.416 | 3.416 | 3.345 | 3.362 | 212,004 | -0.06(-1.65%) |
May 12, 2011 | 3.422 | 3.422 | 3.377 | 3.418 | 98,205 | -0.00(-0.00%) |
May 11, 2011 | 3.480 | 3.480 | 3.416 | 3.418 | 143,996 | -0.06(-1.73%) |
May 10, 2011 | 3.473 | 3.480 | 3.458 | 3.478 | 208,551 | +0.01(+0.38%) |
May 09, 2011 | 3.480 | 3.480 | 3.443 | 3.465 | 233,462 | +0.00(+0.05%) |
May 06, 2011 | 3.492 | 3.510 | 3.452 | 3.463 | 187,316 | +0.00(+0.05%) |
May 05, 2011 | 3.495 | 3.503 | 3.462 | 3.462 | 132,972 | -0.06(-1.76%) |
May 04, 2011 | 3.537 | 3.557 | 3.518 | 3.524 | 365,744 | -0.01(-0.27%) |
May 03, 2011 | 3.525 | 3.550 | 3.511 | 3.533 | 126,150 | -0.02(-0.48%) |