Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.073 | 3.080 | 3.040 | 3.080 | 842,299 | -0.03(-0.93%) |
Jul 28, 2011 | 3.120 | 3.123 | 3.084 | 3.109 | 592,233 | +0.00(+0.12%) |
Jul 27, 2011 | 3.170 | 3.181 | 3.078 | 3.105 | 1,040,989 | -0.06(-2.05%) |
Jul 26, 2011 | 3.196 | 3.206 | 3.167 | 3.170 | 500,008 | -0.03(-0.79%) |
Jul 25, 2011 | 3.221 | 3.235 | 3.192 | 3.196 | 409,660 | -0.04(-1.34%) |
Jul 22, 2011 | 3.236 | 3.242 | 3.232 | 3.239 | 421,379 | +0.01(+0.45%) |
Jul 21, 2011 | 3.199 | 3.232 | 3.199 | 3.224 | 392,214 | +0.03(+0.79%) |
Jul 20, 2011 | 3.199 | 3.203 | 3.188 | 3.199 | 565,322 | +0.01(+0.34%) |
Jul 19, 2011 | 3.167 | 3.192 | 3.163 | 3.188 | 633,334 | +0.02(+0.57%) |
Jul 18, 2011 | 3.188 | 3.188 | 3.131 | 3.170 | 640,858 | -0.01(-0.34%) |
Jul 15, 2011 | 3.167 | 3.185 | 3.163 | 3.181 | 316,273 | +0.01(+0.34%) |
Jul 14, 2011 | 3.192 | 3.192 | 3.159 | 3.170 | 623,704 | -0.00(-0.11%) |
Jul 13, 2011 | 3.152 | 3.181 | 3.152 | 3.174 | 438,722 | +0.00(+0.00%) |
Jul 12, 2011 | 3.167 | 3.174 | 3.149 | 3.174 | 476,404 | +0.01(+0.34%) |
Jul 11, 2011 | 3.170 | 3.192 | 3.145 | 3.163 | 787,277 | -0.03(-1.02%) |
Jul 08, 2011 | 3.188 | 3.206 | 3.188 | 3.196 | 387,823 | -0.01(-0.45%) |
Jul 07, 2011 | 3.217 | 3.217 | 3.188 | 3.210 | 914,021 | +0.01(+0.34%) |
Jul 06, 2011 | 3.185 | 3.199 | 3.185 | 3.199 | 398,860 | +0.01(+0.23%) |
Jul 05, 2011 | 3.203 | 3.206 | 3.185 | 3.192 | 590,544 | -0.01(-0.34%) |
Jul 01, 2011 | 3.188 | 3.228 | 3.188 | 3.203 | 1,051,669 | +0.03(+0.79%) |
Jun 30, 2011 | 3.167 | 3.188 | 3.163 | 3.178 | 858,000 | +0.02(+0.57%) |
Jun 29, 2011 | 3.167 | 3.167 | 3.156 | 3.159 | 632,391 | -0.00(-0.11%) |
Jun 28, 2011 | 3.167 | 3.170 | 3.149 | 3.163 | 686,096 | +0.00(+0.00%) |
Jun 27, 2011 | 3.174 | 3.178 | 3.150 | 3.163 | 713,403 | +0.00(+0.00%) |
Jun 24, 2011 | 3.203 | 3.206 | 3.152 | 3.163 | 487,694 | -0.02(-0.68%) |
Jun 23, 2011 | 3.149 | 3.188 | 3.149 | 3.185 | 588,135 | +0.01(+0.23%) |
Jun 22, 2011 | 3.141 | 3.185 | 3.141 | 3.178 | 618,325 | +0.04(+1.26%) |
Jun 21, 2011 | 3.149 | 3.152 | 3.109 | 3.138 | 796,343 | +0.01(+0.46%) |
Jun 20, 2011 | 3.134 | 3.138 | 3.113 | 3.123 | 732,022 | +0.00(+0.00%) |
Jun 17, 2011 | 3.131 | 3.134 | 3.098 | 3.123 | 421,609 | +0.02(+0.70%) |
Jun 16, 2011 | 3.113 | 3.131 | 3.098 | 3.102 | 463,700 | -0.01(-0.35%) |
Jun 15, 2011 | 3.141 | 3.145 | 3.098 | 3.113 | 630,314 | -0.05(-1.48%) |
Jun 14, 2011 | 3.163 | 3.163 | 3.127 | 3.159 | 617,350 | +0.03(+0.92%) |
Jun 13, 2011 | 3.120 | 3.141 | 3.109 | 3.131 | 621,037 | +0.01(+0.46%) |
Jun 10, 2011 | 3.162 | 3.166 | 3.106 | 3.116 | 670,865 | -0.03(-1.01%) |
Jun 09, 2011 | 3.166 | 3.166 | 3.148 | 3.148 | 661,100 | -0.01(-0.22%) |
Jun 08, 2011 | 3.155 | 3.159 | 3.134 | 3.155 | 631,339 | +0.01(+0.45%) |
Jun 07, 2011 | 3.166 | 3.166 | 3.141 | 3.141 | 607,175 | -0.00(-0.11%) |
Jun 06, 2011 | 3.190 | 3.194 | 3.127 | 3.144 | 730,424 | -0.04(-1.11%) |
Jun 03, 2011 | 3.151 | 3.194 | 3.151 | 3.180 | 506,940 | +0.04(+1.24%) |
May 24, 2011 | 3.137 | 3.144 | 3.123 | 3.141 | 740,273 | +0.01(+0.23%) |
May 23, 2011 | 3.130 | 3.134 | 3.109 | 3.134 | 672,392 | -0.01(-0.34%) |
May 20, 2011 | 3.144 | 3.151 | 3.123 | 3.144 | 552,005 | +0.00(+0.11%) |
May 19, 2011 | 3.130 | 3.144 | 3.116 | 3.141 | 893,833 | +0.01(+0.34%) |
May 18, 2011 | 3.137 | 3.169 | 3.123 | 3.130 | 759,094 | -0.01(-0.23%) |
May 17, 2011 | 3.169 | 3.173 | 3.134 | 3.137 | 810,246 | -0.03(-1.00%) |
May 16, 2011 | 3.159 | 3.169 | 3.141 | 3.169 | 655,875 | +0.01(+0.33%) |
May 13, 2011 | 3.137 | 3.162 | 3.137 | 3.159 | 680,522 | +0.01(+0.45%) |
May 12, 2011 | 3.144 | 3.159 | 3.127 | 3.144 | 757,238 | -0.01(-0.22%) |
May 11, 2011 | 3.148 | 3.155 | 3.123 | 3.151 | 623,102 | +0.00(+0.11%) |
May 10, 2011 | 3.116 | 3.148 | 3.116 | 3.148 | 675,903 | +0.03(+1.02%) |
May 09, 2011 | 3.088 | 3.123 | 3.074 | 3.116 | 670,389 | -0.00(-0.11%) |
May 06, 2011 | 3.113 | 3.123 | 3.106 | 3.120 | 774,741 | +0.00(+0.00%) |
May 05, 2011 | 3.109 | 3.155 | 3.102 | 3.120 | 648,684 | -0.00(-0.11%) |
May 04, 2011 | 3.116 | 3.126 | 3.099 | 3.123 | 746,946 | -0.01(-0.23%) |
May 03, 2011 | 3.116 | 3.162 | 3.113 | 3.130 | 549,769 | +0.01(+0.45%) |