Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.823 | 2.869 | 2.744 | 2.823 | 324,034 | -0.05(-1.61%) |
Jul 28, 2011 | 2.890 | 2.909 | 2.850 | 2.870 | 144,194 | +0.00(+0.00%) |
Jul 27, 2011 | 2.949 | 2.976 | 2.870 | 2.870 | 153,224 | -0.08(-2.69%) |
Jul 26, 2011 | 2.943 | 2.995 | 2.943 | 2.949 | 176,800 | +0.01(+0.22%) |
Jul 25, 2011 | 3.028 | 3.055 | 2.943 | 2.943 | 291,285 | -0.11(-3.47%) |
Jul 22, 2011 | 3.055 | 3.068 | 3.042 | 3.048 | 212,245 | -0.06(-1.91%) |
Jul 21, 2011 | 3.101 | 3.108 | 3.081 | 3.108 | 83,975 | +0.02(+0.64%) |
Jul 20, 2011 | 3.101 | 3.108 | 3.075 | 3.088 | 69,383 | -0.02(-0.64%) |
Jul 19, 2011 | 3.121 | 3.128 | 3.075 | 3.108 | 127,674 | +0.02(+0.64%) |
Jul 18, 2011 | 3.081 | 3.121 | 3.081 | 3.088 | 122,911 | -0.01(-0.21%) |
Jul 15, 2011 | 3.081 | 3.114 | 3.081 | 3.095 | 95,244 | +0.01(+0.43%) |
Jul 14, 2011 | 3.114 | 3.128 | 3.081 | 3.081 | 144,876 | -0.06(-1.89%) |
Jul 13, 2011 | 3.121 | 3.174 | 3.108 | 3.141 | 183,298 | +0.03(+0.85%) |
Jul 12, 2011 | 3.141 | 3.161 | 3.108 | 3.114 | 83,702 | -0.01(-0.42%) |
Jul 11, 2011 | 3.128 | 3.141 | 3.095 | 3.128 | 211,594 | -0.03(-0.84%) |
Jul 08, 2011 | 3.167 | 3.187 | 3.128 | 3.154 | 175,210 | -0.05(-1.45%) |
Jul 07, 2011 | 3.147 | 3.200 | 3.121 | 3.200 | 337,837 | +0.06(+1.89%) |
Jul 06, 2011 | 3.128 | 3.141 | 3.108 | 3.141 | 175,874 | +0.00(+0.00%) |
Jul 05, 2011 | 3.134 | 3.141 | 3.114 | 3.141 | 134,765 | +0.03(+1.06%) |
Jul 01, 2011 | 3.108 | 3.121 | 3.081 | 3.108 | 282,458 | +0.02(+0.64%) |
Jun 30, 2011 | 3.108 | 3.141 | 3.081 | 3.088 | 395,349 | -0.03(-1.06%) |
Jun 29, 2011 | 3.141 | 3.158 | 3.108 | 3.121 | 233,132 | -0.01(-0.42%) |
Jun 28, 2011 | 3.147 | 3.174 | 3.114 | 3.134 | 260,396 | -0.02(-0.63%) |
Jun 27, 2011 | 3.154 | 3.174 | 3.121 | 3.154 | 250,782 | -0.08(-2.45%) |
Jun 24, 2011 | 3.134 | 3.233 | 3.088 | 3.233 | 965,844 | +0.13(+4.04%) |
Jun 23, 2011 | 3.088 | 3.121 | 3.088 | 3.108 | 252,043 | +0.01(+0.43%) |
Jun 22, 2011 | 3.108 | 3.121 | 3.088 | 3.095 | 225,840 | -0.01(-0.21%) |
Jun 21, 2011 | 3.181 | 3.187 | 3.095 | 3.101 | 466,968 | -0.07(-2.29%) |
Jun 20, 2011 | 3.174 | 3.187 | 3.174 | 3.174 | 523,530 | -0.04(-1.23%) |
Jun 17, 2011 | 3.220 | 3.260 | 3.194 | 3.214 | 298,599 | +0.00(+0.00%) |
Jun 16, 2011 | 3.253 | 3.286 | 3.167 | 3.214 | 716,347 | -0.03(-1.02%) |
Jun 15, 2011 | 3.273 | 3.286 | 3.214 | 3.247 | 165,226 | -0.06(-1.80%) |
Jun 14, 2011 | 3.227 | 3.313 | 3.227 | 3.306 | 205,724 | +0.10(+3.09%) |
Jun 13, 2011 | 3.220 | 3.267 | 3.207 | 3.207 | 239,217 | -0.03(-1.02%) |
Jun 10, 2011 | 3.214 | 3.309 | 3.174 | 3.240 | 289,134 | -0.03(-0.81%) |
Jun 09, 2011 | 3.273 | 3.286 | 3.207 | 3.267 | 324,975 | +0.00(+0.00%) |
Jun 08, 2011 | 3.306 | 3.306 | 3.240 | 3.267 | 249,052 | -0.05(-1.40%) |
Jun 07, 2011 | 3.366 | 3.379 | 3.300 | 3.313 | 342,445 | -0.04(-1.18%) |
Jun 06, 2011 | 3.425 | 3.452 | 3.352 | 3.352 | 250,672 | -0.07(-2.12%) |
Jun 03, 2011 | 3.471 | 3.481 | 3.425 | 3.425 | 215,988 | -0.17(-4.60%) |
May 24, 2011 | 3.551 | 3.604 | 3.518 | 3.591 | 101,818 | +0.03(+0.93%) |
May 23, 2011 | 3.544 | 3.584 | 3.505 | 3.557 | 178,253 | -0.01(-0.19%) |
May 20, 2011 | 3.571 | 3.624 | 3.551 | 3.564 | 164,485 | -0.02(-0.55%) |
May 19, 2011 | 3.637 | 3.637 | 3.564 | 3.584 | 124,858 | -0.05(-1.45%) |
May 18, 2011 | 3.571 | 3.637 | 3.551 | 3.637 | 125,042 | +0.07(+1.85%) |
May 17, 2011 | 3.518 | 3.584 | 3.518 | 3.571 | 254,044 | +0.05(+1.50%) |
May 16, 2011 | 3.571 | 3.571 | 3.505 | 3.518 | 180,875 | -0.07(-1.84%) |
May 13, 2011 | 3.630 | 3.650 | 3.577 | 3.584 | 174,607 | -0.05(-1.28%) |
May 12, 2011 | 3.670 | 3.676 | 3.604 | 3.630 | 247,956 | -0.08(-2.14%) |
May 11, 2011 | 3.769 | 3.782 | 3.703 | 3.710 | 115,478 | -0.07(-1.92%) |
May 10, 2011 | 3.749 | 3.796 | 3.676 | 3.782 | 336,535 | +0.06(+1.60%) |
May 09, 2011 | 3.591 | 3.729 | 3.518 | 3.723 | 608,770 | +0.31(+9.11%) |
May 06, 2011 | 3.491 | 3.491 | 3.359 | 3.412 | 243,872 | +0.03(+0.78%) |
May 05, 2011 | 3.511 | 3.511 | 3.372 | 3.386 | 284,365 | -0.13(-3.58%) |
May 04, 2011 | 3.544 | 3.544 | 3.505 | 3.511 | 137,162 | -0.03(-0.75%) |
May 03, 2011 | 3.524 | 3.577 | 3.524 | 3.538 | 63,305 | +0.00(+0.00%) |