Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.308 | 3.308 | 3.240 | 3.271 | 2,262,765 | -0.05(-1.46%) |
Jul 28, 2011 | 3.336 | 3.351 | 3.308 | 3.319 | 1,374,757 | -0.03(-0.85%) |
Jul 27, 2011 | 3.371 | 3.439 | 3.339 | 3.348 | 1,963,259 | -0.05(-1.59%) |
Jul 26, 2011 | 3.428 | 3.428 | 3.385 | 3.402 | 1,606,042 | -0.01(-0.42%) |
Jul 25, 2011 | 3.428 | 3.436 | 3.413 | 3.416 | 1,077,597 | -0.03(-0.74%) |
Jul 22, 2011 | 3.453 | 3.453 | 3.433 | 3.442 | 975,008 | -0.03(-0.82%) |
Jul 21, 2011 | 3.442 | 3.479 | 3.442 | 3.470 | 920,803 | +0.03(+0.99%) |
Jul 20, 2011 | 3.450 | 3.450 | 3.422 | 3.436 | 1,063,859 | -0.01(-0.25%) |
Jul 19, 2011 | 3.453 | 3.470 | 3.442 | 3.445 | 1,500,458 | +0.00(+0.00%) |
Jul 18, 2011 | 3.470 | 3.481 | 3.423 | 3.445 | 1,099,939 | -0.03(-0.96%) |
Jul 15, 2011 | 3.489 | 3.489 | 3.467 | 3.478 | 703,394 | +0.00(+0.00%) |
Jul 14, 2011 | 3.475 | 3.497 | 3.470 | 3.478 | 1,018,315 | +0.00(+0.08%) |
Jul 13, 2011 | 3.478 | 3.509 | 3.472 | 3.475 | 762,441 | -0.01(-0.32%) |
Jul 12, 2011 | 3.467 | 3.489 | 3.464 | 3.486 | 772,107 | +0.02(+0.48%) |
Jul 11, 2011 | 3.472 | 3.481 | 3.461 | 3.470 | 803,309 | -0.02(-0.64%) |
Jul 08, 2011 | 3.472 | 3.492 | 3.470 | 3.492 | 491,564 | -0.01(-0.16%) |
Jul 07, 2011 | 3.489 | 3.514 | 3.481 | 3.497 | 1,172,615 | +0.02(+0.56%) |
Jul 06, 2011 | 3.467 | 3.484 | 3.464 | 3.478 | 841,303 | +0.01(+0.24%) |
Jul 05, 2011 | 3.503 | 3.503 | 3.464 | 3.470 | 796,563 | -0.04(-1.11%) |
Jul 01, 2011 | 3.489 | 3.545 | 3.475 | 3.509 | 884,749 | +0.01(+0.24%) |
Jun 30, 2011 | 3.470 | 3.500 | 3.450 | 3.500 | 1,098,237 | +0.03(+0.88%) |
Jun 29, 2011 | 3.450 | 3.472 | 3.442 | 3.470 | 1,259,648 | +0.02(+0.64%) |
Jun 28, 2011 | 3.414 | 3.450 | 3.411 | 3.448 | 995,881 | +0.04(+1.06%) |
Jun 27, 2011 | 3.392 | 3.417 | 3.381 | 3.411 | 682,593 | +0.03(+0.82%) |
Jun 24, 2011 | 3.384 | 3.392 | 3.367 | 3.384 | 817,698 | +0.01(+0.25%) |
Jun 23, 2011 | 3.345 | 3.375 | 3.331 | 3.375 | 1,199,018 | +0.01(+0.33%) |
Jun 22, 2011 | 3.350 | 3.375 | 3.348 | 3.364 | 1,093,258 | +0.00(+0.08%) |
Jun 21, 2011 | 3.334 | 3.364 | 3.334 | 3.362 | 1,114,451 | +0.04(+1.08%) |
Jun 20, 2011 | 3.325 | 3.331 | 3.320 | 3.325 | 834,139 | -0.00(-0.08%) |
Jun 17, 2011 | 3.342 | 3.350 | 3.309 | 3.328 | 880,250 | +0.00(+0.08%) |
Jun 16, 2011 | 3.317 | 3.339 | 3.309 | 3.325 | 1,102,867 | -0.00(-0.08%) |
Jun 15, 2011 | 3.350 | 3.359 | 3.328 | 3.328 | 1,326,829 | -0.04(-1.23%) |
Jun 14, 2011 | 3.348 | 3.373 | 3.345 | 3.370 | 828,500 | +0.04(+1.08%) |
Jun 13, 2011 | 3.350 | 3.362 | 3.334 | 3.334 | 1,111,826 | -0.02(-0.58%) |
Jun 10, 2011 | 3.370 | 3.373 | 3.348 | 3.353 | 912,497 | -0.02(-0.74%) |
Jun 09, 2011 | 3.345 | 3.384 | 3.345 | 3.378 | 1,210,747 | +0.03(+0.83%) |
Jun 08, 2011 | 3.350 | 3.359 | 3.345 | 3.350 | 1,122,957 | -0.01(-0.17%) |
Jun 07, 2011 | 3.356 | 3.367 | 3.350 | 3.356 | 883,524 | -0.00(-0.08%) |
Jun 06, 2011 | 3.367 | 3.370 | 3.342 | 3.359 | 1,010,909 | -0.01(-0.16%) |
Jun 03, 2011 | 3.364 | 3.381 | 3.356 | 3.364 | 1,160,345 | +0.00(+0.00%) |
May 24, 2011 | 3.356 | 3.370 | 3.345 | 3.364 | 1,281,731 | +0.01(+0.25%) |
May 23, 2011 | 3.359 | 3.362 | 3.339 | 3.356 | 985,274 | -0.02(-0.66%) |
May 20, 2011 | 3.384 | 3.387 | 3.359 | 3.378 | 1,048,417 | -0.00(-0.08%) |
May 19, 2011 | 3.389 | 3.398 | 3.373 | 3.381 | 1,173,567 | -0.01(-0.16%) |
May 18, 2011 | 3.364 | 3.400 | 3.364 | 3.387 | 1,242,215 | +0.02(+0.74%) |
May 17, 2011 | 3.359 | 3.375 | 3.353 | 3.362 | 1,199,003 | -0.02(-0.57%) |
May 16, 2011 | 3.367 | 3.384 | 3.362 | 3.381 | 1,027,721 | +0.01(+0.25%) |
May 13, 2011 | 3.403 | 3.409 | 3.370 | 3.373 | 1,916,243 | -0.04(-1.14%) |
May 12, 2011 | 3.395 | 3.417 | 3.378 | 3.411 | 1,232,506 | +0.01(+0.33%) |
May 11, 2011 | 3.428 | 3.434 | 3.378 | 3.400 | 1,218,293 | -0.03(-0.89%) |
May 10, 2011 | 3.434 | 3.445 | 3.428 | 3.431 | 1,041,721 | +0.00(+0.00%) |
May 09, 2011 | 3.436 | 3.436 | 3.414 | 3.431 | 865,608 | -0.01(-0.24%) |
May 06, 2011 | 3.456 | 3.459 | 3.423 | 3.439 | 935,140 | -0.01(-0.24%) |
May 05, 2011 | 3.431 | 3.453 | 3.411 | 3.448 | 1,627,807 | +0.00(+0.08%) |
May 04, 2011 | 3.445 | 3.459 | 3.420 | 3.445 | 1,300,480 | -0.01(-0.24%) |
May 03, 2011 | 3.456 | 3.463 | 3.436 | 3.453 | 1,591,994 | -0.00(-0.08%) |