Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.600 | 3.680 | 3.600 | 3.650 | 84,303 | +0.04(+1.11%) |
Jul 28, 2011 | 3.630 | 3.770 | 3.610 | 3.610 | 83,464 | -0.04(-1.10%) |
Jul 27, 2011 | 3.710 | 3.710 | 3.610 | 3.650 | 98,601 | -0.08(-2.14%) |
Jul 26, 2011 | 3.680 | 3.750 | 3.680 | 3.730 | 108,274 | +0.07(+1.91%) |
Jul 25, 2011 | 3.660 | 3.760 | 3.660 | 3.660 | 236,395 | -0.05(-1.35%) |
Jul 22, 2011 | 3.690 | 3.710 | 3.690 | 3.710 | 66,678 | +0.03(+0.82%) |
Jul 21, 2011 | 3.610 | 3.680 | 3.610 | 3.680 | 139,882 | +0.06(+1.66%) |
Jul 20, 2011 | 3.540 | 3.680 | 3.540 | 3.620 | 151,449 | +0.01(+0.28%) |
Jul 19, 2011 | 3.580 | 3.620 | 3.540 | 3.610 | 143,045 | +0.06(+1.69%) |
Jul 18, 2011 | 3.580 | 3.620 | 3.540 | 3.550 | 92,041 | -0.06(-1.66%) |
Jul 15, 2011 | 3.580 | 3.640 | 3.580 | 3.610 | 74,379 | +0.06(+1.69%) |
Jul 14, 2011 | 3.560 | 3.630 | 3.540 | 3.550 | 71,026 | -0.09(-2.47%) |
Jul 13, 2011 | 3.590 | 3.670 | 3.590 | 3.640 | 414,613 | +0.05(+1.39%) |
Jul 12, 2011 | 3.620 | 3.650 | 3.590 | 3.590 | 174,963 | -0.07(-1.91%) |
Jul 11, 2011 | 3.610 | 3.690 | 3.600 | 3.660 | 304,468 | -0.01(-0.27%) |
Jul 08, 2011 | 3.620 | 3.740 | 3.620 | 3.670 | 1,045,292 | -0.06(-1.61%) |
Jul 07, 2011 | 3.650 | 3.760 | 3.650 | 3.730 | 3,098,932 | +0.09(+2.47%) |
Jul 06, 2011 | 3.700 | 3.700 | 3.630 | 3.640 | 5,068,397 | +0.04(+1.11%) |
Jul 05, 2011 | 3.600 | 3.650 | 3.600 | 3.600 | 77,481 | -0.01(-0.28%) |
Jul 01, 2011 | 3.470 | 3.670 | 3.470 | 3.610 | 336,720 | +0.19(+5.56%) |
Jun 30, 2011 | 3.510 | 3.510 | 3.400 | 3.420 | 164,636 | +0.02(+0.59%) |
Jun 29, 2011 | 3.340 | 3.470 | 3.340 | 3.400 | 68,705 | +0.04(+1.19%) |
Jun 28, 2011 | 3.300 | 3.370 | 3.300 | 3.360 | 58,379 | +0.03(+0.90%) |
Jun 27, 2011 | 3.280 | 3.330 | 3.280 | 3.330 | 134,659 | -0.03(-0.89%) |
Jun 24, 2011 | 3.350 | 3.380 | 3.320 | 3.360 | 100,775 | +0.08(+2.44%) |
Jun 23, 2011 | 3.250 | 3.300 | 3.250 | 3.280 | 69,247 | -0.01(-0.30%) |
Jun 22, 2011 | 3.300 | 3.400 | 3.290 | 3.290 | 182,659 | -0.05(-1.50%) |
Jun 21, 2011 | 3.200 | 3.400 | 3.120 | 3.340 | 134,231 | +0.07(+2.14%) |
Jun 20, 2011 | 3.140 | 3.300 | 0.3100 | 3.270 | 61,383 | -0.05(-1.51%) |
Jun 17, 2011 | 3.150 | 3.350 | 3.120 | 3.320 | 183,225 | +0.21(+6.75%) |
Jun 16, 2011 | 3.100 | 3.300 | 3.100 | 3.110 | 973,646 | -0.01(-0.32%) |
Jun 15, 2011 | 3.100 | 3.440 | 3.100 | 3.120 | 128,382 | -0.32(-9.30%) |
Jun 14, 2011 | 3.290 | 3.500 | 3.170 | 3.440 | 145,050 | +0.37(+12.05%) |
Jun 13, 2011 | 3.070 | 3.390 | 3.000 | 3.070 | 171,923 | -0.18(-5.54%) |
Jun 10, 2011 | 3.050 | 3.500 | 0.3000 | 3.250 | 86,132 | +0.00(+0.00%) |
Jun 09, 2011 | 3.060 | 3.390 | 3.050 | 3.250 | 88,961 | +0.20(+6.56%) |
Jun 08, 2011 | 3.000 | 3.300 | 3.000 | 3.050 | 445,941 | -0.03(-0.97%) |
Jun 07, 2011 | 3.100 | 3.390 | 3.000 | 3.080 | 103,659 | -0.07(-2.22%) |
Jun 06, 2011 | 3.150 | 3.390 | 3.000 | 3.150 | 104,733 | +0.00(+0.00%) |
Jun 03, 2011 | 3.390 | 3.390 | 0.3160 | 3.150 | 90,347 | -0.13(-3.96%) |
May 24, 2011 | 3.450 | 3.450 | 3.250 | 3.280 | 203,905 | -0.12(-3.53%) |
May 23, 2011 | 3.200 | 3.750 | 3.100 | 3.400 | 100,039 | -0.06(-1.73%) |
May 20, 2011 | 3.310 | 3.550 | 3.300 | 3.460 | 54,254 | -0.07(-1.98%) |
May 19, 2011 | 3.540 | 3.750 | 3.250 | 3.530 | 118,077 | -0.12(-3.29%) |
May 18, 2011 | 3.450 | 3.650 | 3.250 | 3.650 | 47,219 | -2.87(-44.02%) |
May 17, 2011 | 3.350 | 6.520 | 3.250 | 6.520 | 83,897 | +2.95(+82.63%) |
May 16, 2011 | 3.400 | 3.650 | 3.250 | 3.570 | 141,445 | -0.03(-0.83%) |
May 13, 2011 | 3.410 | 3.660 | 3.250 | 3.600 | 64,308 | +0.05(+1.41%) |
May 12, 2011 | 3.500 | 3.740 | 3.200 | 3.550 | 70,353 | +0.09(+2.60%) |
May 11, 2011 | 3.660 | 3.700 | 3.250 | 3.460 | 110,317 | -0.07(-1.99%) |
May 10, 2011 | 3.410 | 3.800 | 3.250 | 3.530 | 149,651 | -0.12(-3.28%) |
May 09, 2011 | 3.450 | 3.700 | 3.250 | 3.650 | 57,020 | +0.25(+7.35%) |
May 06, 2011 | 3.750 | 3.750 | 3.250 | 3.400 | 127,811 | -0.05(-1.45%) |
May 05, 2011 | 3.400 | 3.650 | 3.250 | 3.450 | 90,142 | -0.15(-4.17%) |
May 04, 2011 | 3.400 | 3.750 | 3.250 | 3.600 | 185,996 | +0.17(+4.96%) |
May 03, 2011 | 3.400 | 3.630 | 3.250 | 3.430 | 184,496 | -0.20(-5.51%) |