Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.030 | 3.080 | 2.970 | 3.070 | 539,610 | -0.02(-0.65%) |
Jul 28, 2011 | 3.050 | 3.100 | 3.030 | 3.090 | 355,453 | +0.03(+0.98%) |
Jul 27, 2011 | 3.120 | 3.130 | 3.060 | 3.060 | 413,959 | -0.09(-2.86%) |
Jul 26, 2011 | 3.110 | 3.150 | 3.080 | 3.150 | 220,463 | +0.06(+1.94%) |
Jul 25, 2011 | 3.150 | 3.170 | 3.090 | 3.090 | 543,665 | -0.09(-2.83%) |
Jul 22, 2011 | 3.180 | 3.190 | 3.160 | 3.180 | 259,919 | +0.01(+0.32%) |
Jul 21, 2011 | 3.130 | 3.180 | 3.130 | 3.170 | 310,749 | +0.03(+0.96%) |
Jul 20, 2011 | 3.160 | 3.160 | 3.130 | 3.140 | 235,617 | -0.01(-0.32%) |
Jul 19, 2011 | 3.150 | 3.170 | 3.150 | 3.150 | 235,537 | -0.01(-0.32%) |
Jul 18, 2011 | 3.200 | 3.200 | 3.140 | 3.160 | 227,935 | -0.02(-0.63%) |
Jul 15, 2011 | 3.185 | 3.230 | 3.160 | 3.180 | 306,140 | +0.00(+0.00%) |
Jul 14, 2011 | 3.220 | 3.230 | 3.180 | 3.180 | 167,123 | -0.08(-2.45%) |
Jul 13, 2011 | 3.250 | 3.260 | 3.220 | 3.260 | 233,521 | +0.03(+0.93%) |
Jul 12, 2011 | 3.200 | 3.230 | 3.200 | 3.230 | 185,779 | +0.00(+0.00%) |
Jul 11, 2011 | 3.180 | 3.230 | 3.180 | 3.230 | 167,122 | +0.04(+1.25%) |
Jul 08, 2011 | 3.260 | 3.270 | 3.160 | 3.190 | 635,969 | -0.08(-2.45%) |
Jul 07, 2011 | 3.250 | 3.280 | 3.230 | 3.270 | 308,998 | +0.02(+0.62%) |
Jul 06, 2011 | 3.220 | 3.260 | 3.210 | 3.250 | 164,869 | +0.02(+0.62%) |
Jul 05, 2011 | 3.240 | 3.260 | 3.220 | 3.230 | 170,717 | -0.03(-0.92%) |
Jul 01, 2011 | 3.250 | 3.260 | 3.240 | 3.260 | 71,655 | +0.03(+0.93%) |
Jun 30, 2011 | 3.260 | 3.260 | 3.210 | 3.230 | 209,298 | -0.02(-0.62%) |
Jun 29, 2011 | 3.160 | 3.250 | 3.150 | 3.250 | 222,934 | +0.08(+2.52%) |
Jun 28, 2011 | 3.200 | 3.230 | 3.170 | 3.170 | 211,198 | -0.04(-1.25%) |
Jun 27, 2011 | 3.230 | 3.250 | 3.160 | 3.210 | 322,881 | +0.00(+0.00%) |
Jun 24, 2011 | 3.250 | 3.280 | 3.200 | 3.210 | 239,239 | -0.06(-1.83%) |
Jun 23, 2011 | 3.260 | 3.280 | 3.220 | 3.270 | 238,486 | +0.01(+0.31%) |
Jun 22, 2011 | 3.220 | 3.260 | 3.190 | 3.260 | 202,596 | +0.05(+1.56%) |
Jun 21, 2011 | 3.140 | 3.210 | 3.140 | 3.210 | 164,155 | +0.07(+2.23%) |
Jun 20, 2011 | 3.141 | 3.142 | 3.130 | 3.140 | 212,792 | -0.02(-0.63%) |
Jun 17, 2011 | 3.100 | 3.160 | 3.100 | 3.160 | 203,018 | +0.07(+2.27%) |
Jun 16, 2011 | 3.140 | 3.180 | 3.090 | 3.090 | 207,510 | -0.02(-0.64%) |
Jun 15, 2011 | 3.150 | 3.200 | 3.090 | 3.110 | 406,369 | -0.09(-2.81%) |
Jun 14, 2011 | 3.090 | 3.200 | 3.090 | 3.200 | 197,378 | +0.09(+2.89%) |
Jun 13, 2011 | 3.240 | 3.250 | 3.060 | 3.110 | 839,617 | -0.11(-3.42%) |
Jun 10, 2011 | 3.290 | 3.301 | 3.220 | 3.220 | 495,451 | -0.05(-1.53%) |
Jun 09, 2011 | 3.310 | 3.340 | 3.260 | 3.270 | 242,285 | +0.00(+0.00%) |
Jun 08, 2011 | 3.330 | 3.400 | 3.270 | 3.270 | 243,871 | -0.06(-1.80%) |
Jun 07, 2011 | 3.260 | 3.390 | 3.260 | 3.330 | 272,840 | +0.07(+2.15%) |
Jun 06, 2011 | 3.330 | 3.390 | 3.250 | 3.260 | 556,114 | -0.10(-2.98%) |
Jun 03, 2011 | 3.410 | 3.420 | 3.340 | 3.360 | 265,542 | -0.01(-0.30%) |
May 24, 2011 | 3.350 | 3.370 | 3.340 | 3.370 | 277,709 | +0.05(+1.51%) |
May 23, 2011 | 3.310 | 3.375 | 3.290 | 3.320 | 369,100 | +0.00(+0.00%) |
May 20, 2011 | 3.300 | 3.320 | 3.270 | 3.320 | 398,820 | +0.03(+0.91%) |
May 19, 2011 | 3.290 | 3.300 | 3.270 | 3.290 | 115,730 | +0.00(+0.00%) |
May 18, 2011 | 3.250 | 3.290 | 3.250 | 3.290 | 264,943 | +0.06(+1.86%) |
May 17, 2011 | 3.280 | 3.280 | 3.230 | 3.230 | 531,683 | -0.07(-2.12%) |
May 16, 2011 | 3.240 | 3.300 | 3.240 | 3.300 | 259,094 | +0.07(+2.17%) |
May 13, 2011 | 3.270 | 3.300 | 3.230 | 3.230 | 260,116 | -0.05(-1.52%) |
May 12, 2011 | 3.240 | 3.310 | 3.220 | 3.280 | 483,726 | +0.04(+1.23%) |
May 11, 2011 | 3.260 | 3.270 | 3.210 | 3.240 | 328,253 | -0.01(-0.31%) |
May 10, 2011 | 3.240 | 3.260 | 3.230 | 3.250 | 215,822 | +0.03(+0.93%) |
May 09, 2011 | 3.240 | 3.270 | 3.210 | 3.220 | 482,208 | -0.02(-0.62%) |
May 06, 2011 | 3.260 | 3.280 | 3.240 | 3.240 | 328,757 | -0.01(-0.31%) |
May 05, 2011 | 3.200 | 3.270 | 3.200 | 3.250 | 209,513 | +0.04(+1.25%) |
May 04, 2011 | 3.210 | 3.220 | 3.190 | 3.210 | 222,154 | +0.00(+0.00%) |
May 03, 2011 | 3.280 | 3.280 | 3.210 | 3.210 | 351,563 | -0.07(-2.13%) |