Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.307 | 3.347 | 3.288 | 3.347 | 622,513 | +0.02(+0.65%) |
Jul 28, 2011 | 3.242 | 3.326 | 3.215 | 3.326 | 761,832 | +0.08(+2.41%) |
Jul 27, 2011 | 3.337 | 3.347 | 3.242 | 3.247 | 712,000 | -0.11(-3.22%) |
Jul 26, 2011 | 3.407 | 3.415 | 3.342 | 3.355 | 576,360 | -0.05(-1.51%) |
Jul 25, 2011 | 3.439 | 3.450 | 3.404 | 3.407 | 437,530 | -0.07(-2.02%) |
Jul 22, 2011 | 3.481 | 3.485 | 3.461 | 3.477 | 303,885 | -0.02(-0.46%) |
Jul 21, 2011 | 3.431 | 3.496 | 3.428 | 3.493 | 344,105 | +0.05(+1.41%) |
Jul 20, 2011 | 3.393 | 3.445 | 3.393 | 3.445 | 311,825 | +0.04(+1.03%) |
Jul 19, 2011 | 3.418 | 3.439 | 3.391 | 3.409 | 433,924 | -0.00(-0.08%) |
Jul 18, 2011 | 3.485 | 3.485 | 3.407 | 3.412 | 541,063 | -0.06(-1.86%) |
Jul 15, 2011 | 3.491 | 3.501 | 3.453 | 3.477 | 356,112 | -0.01(-0.16%) |
Jul 14, 2011 | 3.512 | 3.515 | 3.482 | 3.482 | 335,988 | -0.02(-0.46%) |
Jul 13, 2011 | 3.499 | 3.518 | 3.496 | 3.499 | 290,060 | -0.01(-0.38%) |
Jul 12, 2011 | 3.542 | 3.553 | 3.504 | 3.512 | 444,485 | -0.05(-1.29%) |
Jul 11, 2011 | 3.561 | 3.577 | 3.526 | 3.558 | 389,555 | -0.00(-0.08%) |
Jul 08, 2011 | 3.509 | 3.577 | 3.507 | 3.561 | 407,866 | +0.03(+0.84%) |
Jul 07, 2011 | 3.536 | 3.555 | 3.520 | 3.531 | 422,494 | -0.00(-0.04%) |
Jul 06, 2011 | 3.503 | 3.546 | 3.492 | 3.532 | 534,539 | +0.03(+0.92%) |
Jul 05, 2011 | 3.500 | 3.516 | 3.492 | 3.500 | 303,491 | -0.02(-0.46%) |
Jul 01, 2011 | 3.503 | 3.516 | 3.476 | 3.516 | 381,835 | +0.04(+1.16%) |
Jun 30, 2011 | 3.503 | 3.508 | 3.471 | 3.476 | 423,429 | -0.02(-0.54%) |
Jun 29, 2011 | 3.487 | 3.506 | 3.484 | 3.495 | 560,006 | -0.01(-0.23%) |
Jun 28, 2011 | 3.484 | 3.511 | 3.479 | 3.503 | 940,371 | +0.02(+0.54%) |
Jun 27, 2011 | 3.463 | 3.489 | 3.460 | 3.484 | 745,575 | +0.02(+0.70%) |
Jun 24, 2011 | 3.457 | 3.484 | 3.457 | 3.460 | 388,037 | -0.00(-0.11%) |
Jun 23, 2011 | 3.476 | 3.481 | 3.452 | 3.464 | 532,365 | -0.01(-0.36%) |
Jun 22, 2011 | 3.438 | 3.479 | 3.438 | 3.476 | 731,023 | +0.04(+1.09%) |
Jun 21, 2011 | 3.420 | 3.460 | 3.417 | 3.438 | 661,669 | +0.01(+0.31%) |
Jun 20, 2011 | 3.449 | 3.449 | 3.425 | 3.428 | 651,283 | -0.02(-0.70%) |
Jun 17, 2011 | 3.438 | 3.463 | 3.433 | 3.452 | 713,522 | +0.02(+0.55%) |
Jun 16, 2011 | 3.471 | 3.471 | 3.414 | 3.433 | 898,800 | -0.03(-0.93%) |
Jun 15, 2011 | 3.463 | 3.478 | 3.409 | 3.465 | 1,022,449 | -0.01(-0.39%) |
Jun 14, 2011 | 3.417 | 3.500 | 3.417 | 3.479 | 1,589,458 | +0.06(+1.81%) |
Jun 13, 2011 | 3.401 | 3.444 | 3.366 | 3.417 | 2,383,350 | +0.13(+4.09%) |
Jun 10, 2011 | 3.291 | 3.307 | 3.226 | 3.283 | 634,788 | -0.03(-0.89%) |
Jun 09, 2011 | 3.339 | 3.344 | 3.285 | 3.312 | 307,374 | -0.01(-0.36%) |
Jun 08, 2011 | 3.332 | 3.346 | 3.324 | 3.324 | 363,730 | -0.01(-0.16%) |
Jun 07, 2011 | 3.287 | 3.340 | 3.287 | 3.330 | 342,914 | +0.03(+0.89%) |
Jun 06, 2011 | 3.322 | 3.322 | 3.284 | 3.300 | 359,157 | -0.02(-0.48%) |
Jun 03, 2011 | 3.362 | 3.362 | 3.295 | 3.316 | 511,001 | -0.03(-0.88%) |
May 24, 2011 | 3.314 | 3.348 | 3.314 | 3.346 | 228,238 | +0.02(+0.48%) |
May 23, 2011 | 3.306 | 3.351 | 3.306 | 3.330 | 297,106 | +0.01(+0.24%) |
May 20, 2011 | 3.303 | 3.335 | 3.292 | 3.322 | 186,217 | +0.01(+0.32%) |
May 19, 2011 | 3.284 | 3.316 | 3.284 | 3.311 | 267,605 | +0.02(+0.65%) |
May 18, 2011 | 3.281 | 3.300 | 3.271 | 3.289 | 232,321 | +0.02(+0.74%) |
May 17, 2011 | 3.375 | 3.375 | 3.255 | 3.265 | 482,439 | -0.04(-1.21%) |
May 16, 2011 | 3.292 | 3.311 | 3.281 | 3.306 | 185,734 | +0.00(+0.00%) |
May 13, 2011 | 3.281 | 3.311 | 3.281 | 3.306 | 245,991 | +0.01(+0.32%) |
May 12, 2011 | 3.300 | 3.300 | 3.265 | 3.295 | 285,151 | +0.00(+0.08%) |
May 11, 2011 | 3.273 | 3.292 | 3.271 | 3.292 | 263,627 | -0.00(-0.08%) |
May 10, 2011 | 3.273 | 3.300 | 3.249 | 3.295 | 198,130 | +0.01(+0.45%) |
May 09, 2011 | 3.277 | 3.291 | 3.251 | 3.280 | 416,206 | +0.01(+0.24%) |
May 06, 2011 | 3.246 | 3.283 | 3.240 | 3.272 | 465,625 | +0.02(+0.65%) |
May 05, 2011 | 3.243 | 3.270 | 3.238 | 3.251 | 272,701 | -0.02(-0.49%) |
May 04, 2011 | 3.259 | 3.275 | 3.248 | 3.267 | 333,458 | +0.00(+0.00%) |
May 03, 2011 | 3.240 | 3.277 | 3.227 | 3.267 | 312,681 | +0.02(+0.49%) |