Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.095 | 3.100 | 3.050 | 3.072 | 13,400 | -0.03(-1.05%) |
Jul 28, 2011 | 3.101 | 3.105 | 3.087 | 3.105 | 5,400 | +0.03(+0.89%) |
Jul 27, 2011 | 3.155 | 3.158 | 3.078 | 3.078 | 38,064 | -0.13(-3.92%) |
Jul 26, 2011 | 3.183 | 3.216 | 3.183 | 3.203 | 9,120 | -0.01(-0.45%) |
Jul 25, 2011 | 3.220 | 3.220 | 3.217 | 3.217 | 6,536 | -0.03(-0.92%) |
Jul 22, 2011 | 3.248 | 3.248 | 3.248 | 3.248 | 18,708 | +0.04(+1.09%) |
Jul 21, 2011 | 3.203 | 3.212 | 3.203 | 3.212 | 1,600 | +0.03(+0.93%) |
Jul 19, 2011 | 3.175 | 3.183 | 3.183 | 3.183 | 2,000 | +0.02(+0.57%) |
Jul 18, 2011 | 3.165 | 3.165 | 3.163 | 3.165 | 4,656 | -0.01(-0.39%) |
Jul 15, 2011 | 3.178 | 3.178 | 3.155 | 3.178 | 2,400 | -0.02(-0.70%) |
Jul 14, 2011 | 3.192 | 3.203 | 3.175 | 3.200 | 20,480 | +0.01(+0.39%) |
Jul 13, 2011 | 3.200 | 3.205 | 3.188 | 3.188 | 6,480 | +0.00(+0.08%) |
Jul 12, 2011 | 3.190 | 3.198 | 3.185 | 3.185 | 11,092 | -0.01(-0.31%) |
Jul 11, 2011 | 3.190 | 3.195 | 3.185 | 3.195 | 6,400 | -0.00(-0.08%) |
Jul 08, 2011 | 3.188 | 3.200 | 3.187 | 3.197 | 7,676 | +0.01(+0.44%) |
Jul 07, 2011 | 3.184 | 3.184 | 3.184 | 3.184 | 400 | -0.00(-0.04%) |
Jul 06, 2011 | 3.188 | 3.188 | 3.175 | 3.185 | 2,000 | -0.00(-0.08%) |
Jul 05, 2011 | 3.188 | 3.188 | 3.188 | 3.188 | 800 | +0.01(+0.19%) |
Jul 01, 2011 | 3.180 | 3.182 | 3.174 | 3.182 | 11,000 | -0.01(-0.27%) |
Jun 30, 2011 | 3.172 | 3.210 | 3.172 | 3.190 | 16,204 | +0.03(+0.84%) |
Jun 29, 2011 | 3.167 | 3.167 | 3.163 | 3.163 | 2,964 | -0.02(-0.60%) |
Jun 28, 2011 | 3.188 | 3.188 | 3.160 | 3.183 | 80,740 | -0.00(-0.16%) |
Jun 27, 2011 | 3.225 | 3.235 | 3.183 | 3.188 | 23,832 | -0.05(-1.54%) |
Jun 24, 2011 | 3.264 | 3.270 | 3.201 | 3.237 | 26,440 | -0.03(-0.92%) |
Jun 23, 2011 | 3.289 | 3.289 | 3.237 | 3.268 | 16,628 | +0.00(+0.11%) |
Jun 22, 2011 | 3.290 | 3.290 | 3.263 | 3.264 | 7,740 | -0.02(-0.72%) |
Jun 21, 2011 | 3.290 | 3.290 | 3.288 | 3.288 | 1,600 | -0.02(-0.45%) |
Jun 20, 2011 | 3.237 | 3.312 | 3.235 | 3.303 | 69,424 | +0.07(+2.01%) |
Jun 17, 2011 | 3.215 | 3.237 | 3.190 | 3.237 | 16,356 | +0.05(+1.57%) |
Jun 16, 2011 | 3.188 | 3.188 | 3.188 | 3.188 | 5,224 | +0.00(+0.00%) |
Jun 15, 2011 | 3.180 | 3.212 | 3.180 | 3.188 | 13,296 | +0.03(+0.82%) |
Jun 14, 2011 | 3.175 | 3.183 | 3.158 | 3.162 | 20,916 | -0.01(-0.29%) |
Jun 13, 2011 | 3.165 | 3.171 | 3.165 | 3.171 | 4,144 | -0.00(-0.05%) |
Jun 10, 2011 | 3.175 | 3.175 | 3.165 | 3.172 | 7,200 | +0.01(+0.47%) |
Jun 08, 2011 | 3.165 | 3.158 | 3.158 | 3.158 | 2,400 | -0.02(-0.63%) |
Jun 07, 2011 | 3.180 | 3.217 | 3.178 | 3.178 | 18,200 | -0.00(-0.08%) |
Jun 06, 2011 | 3.190 | 3.190 | 3.180 | 3.180 | 4,480 | -0.01(-0.39%) |
Jun 03, 2011 | 3.212 | 3.218 | 3.192 | 3.192 | 24,824 | +0.04(+1.27%) |
May 24, 2011 | 3.183 | 3.195 | 3.152 | 3.152 | 19,200 | -0.04(-1.41%) |
May 23, 2011 | 3.232 | 3.232 | 3.175 | 3.197 | 27,300 | -0.04(-1.08%) |
May 20, 2011 | 3.208 | 3.232 | 3.208 | 3.232 | 8,504 | +0.03(+1.02%) |
May 19, 2011 | 3.217 | 3.217 | 3.160 | 3.200 | 17,592 | -0.01(-0.39%) |
May 18, 2011 | 3.197 | 3.212 | 3.185 | 3.212 | 22,284 | +0.02(+0.78%) |
May 17, 2011 | 3.188 | 3.188 | 3.185 | 3.188 | 3,600 | +0.02(+0.63%) |
May 16, 2011 | 3.167 | 3.167 | 3.167 | 3.167 | 800 | -0.01(-0.39%) |
May 13, 2011 | 3.188 | 3.188 | 3.163 | 3.180 | 39,868 | +0.00(+0.06%) |
May 12, 2011 | 3.190 | 3.190 | 3.178 | 3.178 | 5,168 | +0.00(+0.10%) |
May 11, 2011 | 3.185 | 3.192 | 3.170 | 3.175 | 10,004 | +0.00(+0.16%) |
May 10, 2011 | 3.170 | 3.170 | 3.170 | 3.170 | 400 | -0.01(-0.47%) |
May 09, 2011 | 3.165 | 3.185 | 3.163 | 3.185 | 9,704 | -0.01(-0.24%) |
May 06, 2011 | 3.175 | 3.192 | 3.158 | 3.192 | 20,000 | -0.01(-0.23%) |
May 05, 2011 | 3.192 | 3.212 | 3.192 | 3.200 | 6,400 | -0.02(-0.62%) |
May 04, 2011 | 3.188 | 3.220 | 3.180 | 3.220 | 15,760 | +0.04(+1.34%) |
May 03, 2011 | 3.260 | 3.260 | 3.167 | 3.178 | 37,336 | -0.07(-2.16%) |