Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.510 | 3.510 | 3.330 | 3.360 | 1,206,020 | -0.16(-4.55%) |
Jul 28, 2011 | 3.400 | 3.560 | 3.400 | 3.520 | 465,069 | +0.10(+2.92%) |
Jul 27, 2011 | 3.630 | 3.630 | 3.400 | 3.420 | 724,322 | -0.23(-6.30%) |
Jul 26, 2011 | 3.610 | 3.700 | 3.590 | 3.650 | 270,675 | +0.07(+1.96%) |
Jul 25, 2011 | 3.640 | 3.740 | 3.550 | 3.580 | 347,555 | -0.15(-4.02%) |
Jul 22, 2011 | 3.580 | 3.770 | 3.500 | 3.730 | 585,743 | +0.15(+4.19%) |
Jul 21, 2011 | 3.620 | 3.700 | 3.490 | 3.580 | 524,921 | -0.09(-2.45%) |
Jul 20, 2011 | 3.730 | 3.740 | 3.620 | 3.670 | 317,442 | -0.05(-1.34%) |
Jul 19, 2011 | 3.730 | 3.860 | 3.670 | 3.720 | 629,156 | +0.10(+2.76%) |
Jul 18, 2011 | 3.650 | 3.830 | 3.610 | 3.620 | 758,987 | -0.13(-3.47%) |
Jul 15, 2011 | 3.560 | 3.780 | 3.520 | 3.750 | 1,302,502 | +0.23(+6.53%) |
Jul 14, 2011 | 3.410 | 3.650 | 3.400 | 3.520 | 1,065,803 | +0.11(+3.23%) |
Jul 13, 2011 | 3.300 | 3.420 | 3.210 | 3.410 | 674,353 | +0.16(+4.92%) |
Jul 12, 2011 | 3.170 | 3.300 | 3.120 | 3.250 | 517,679 | +0.06(+1.88%) |
Jul 11, 2011 | 3.400 | 3.430 | 3.190 | 3.190 | 750,820 | -0.29(-8.33%) |
Jul 08, 2011 | 3.460 | 3.490 | 3.370 | 3.480 | 474,653 | -0.01(-0.29%) |
Jul 07, 2011 | 3.190 | 3.510 | 3.180 | 3.490 | 921,867 | +0.18(+5.44%) |
Jul 06, 2011 | 3.290 | 3.370 | 3.240 | 3.310 | 635,254 | +0.01(+0.30%) |
Jul 05, 2011 | 3.090 | 3.300 | 3.090 | 3.300 | 817,124 | +0.19(+6.11%) |
Jul 01, 2011 | 3.070 | 3.110 | 2.970 | 3.110 | 453,691 | +0.05(+1.63%) |
Jun 30, 2011 | 3.070 | 3.160 | 3.040 | 3.060 | 675,451 | -0.01(-0.33%) |
Jun 29, 2011 | 3.090 | 3.140 | 3.030 | 3.070 | 382,240 | +0.02(+0.66%) |
Jun 28, 2011 | 3.010 | 3.050 | 2.980 | 3.050 | 365,434 | +0.02(+0.66%) |
Jun 27, 2011 | 3.070 | 3.120 | 3.000 | 3.030 | 567,532 | -0.06(-1.94%) |
Jun 24, 2011 | 3.210 | 3.290 | 3.070 | 3.090 | 2,074,013 | -0.08(-2.52%) |
Jun 23, 2011 | 3.080 | 3.240 | 3.060 | 3.170 | 1,146,620 | +0.02(+0.63%) |
Jun 22, 2011 | 3.140 | 3.250 | 3.050 | 3.150 | 1,215,414 | +0.07(+2.27%) |
Jun 21, 2011 | 3.110 | 3.150 | 3.040 | 3.080 | 1,002,330 | +0.09(+3.01%) |
Jun 20, 2011 | 2.962 | 2.990 | 2.950 | 2.990 | 476,916 | -0.06(-1.97%) |
Jun 17, 2011 | 3.000 | 3.060 | 2.940 | 3.050 | 1,244,122 | +0.09(+3.04%) |
Jun 16, 2011 | 2.900 | 3.000 | 2.880 | 2.960 | 696,553 | +0.02(+0.68%) |
Jun 15, 2011 | 2.940 | 3.060 | 2.910 | 2.940 | 867,848 | -0.08(-2.65%) |
Jun 14, 2011 | 3.120 | 3.220 | 3.000 | 3.020 | 772,708 | +0.03(+1.00%) |
Jun 13, 2011 | 3.020 | 3.040 | 2.920 | 2.990 | 573,932 | -0.03(-0.99%) |
Jun 10, 2011 | 3.010 | 3.050 | 2.910 | 3.020 | 740,738 | -0.04(-1.31%) |
Jun 09, 2011 | 2.970 | 3.130 | 2.870 | 3.060 | 1,234,653 | +0.19(+6.62%) |
Jun 08, 2011 | 3.070 | 3.090 | 2.830 | 2.870 | 730,251 | -0.23(-7.42%) |
Jun 07, 2011 | 3.150 | 3.160 | 3.080 | 3.100 | 354,350 | -0.02(-0.64%) |
Jun 06, 2011 | 3.140 | 3.260 | 3.060 | 3.120 | 487,888 | -0.07(-2.19%) |
Jun 03, 2011 | 3.120 | 3.390 | 3.120 | 3.190 | 1,186,251 | +0.38(+13.52%) |
May 24, 2011 | 2.920 | 2.920 | 2.790 | 2.810 | 1,278,783 | +0.00(+0.00%) |
May 23, 2011 | 2.790 | 2.870 | 2.720 | 2.810 | 1,550,648 | +0.06(+2.18%) |
May 20, 2011 | 2.790 | 3.000 | 2.720 | 2.750 | 945,269 | -0.01(-0.36%) |
May 19, 2011 | 2.840 | 2.840 | 2.750 | 2.760 | 809,864 | -0.03(-1.08%) |
May 18, 2011 | 2.890 | 2.890 | 2.770 | 2.790 | 1,416,105 | -0.03(-1.06%) |
May 17, 2011 | 3.000 | 3.020 | 2.800 | 2.820 | 1,097,315 | -0.17(-5.69%) |
May 16, 2011 | 3.070 | 3.100 | 2.990 | 2.990 | 582,598 | -0.10(-3.24%) |
May 13, 2011 | 3.210 | 3.230 | 3.050 | 3.090 | 632,364 | -0.12(-3.74%) |
May 12, 2011 | 3.200 | 3.220 | 3.110 | 3.210 | 687,104 | +0.00(+0.00%) |
May 11, 2011 | 3.370 | 3.370 | 3.200 | 3.210 | 525,702 | -0.02(-0.62%) |
May 10, 2011 | 3.380 | 3.380 | 3.210 | 3.230 | 766,760 | -0.07(-2.12%) |
May 09, 2011 | 3.240 | 3.300 | 3.220 | 3.300 | 806,174 | +0.07(+2.17%) |
May 06, 2011 | 3.240 | 3.330 | 3.220 | 3.230 | 662,225 | +0.03(+0.94%) |
May 05, 2011 | 3.270 | 3.270 | 3.120 | 3.200 | 767,372 | -0.07(-2.14%) |
May 04, 2011 | 3.430 | 3.450 | 3.260 | 3.270 | 627,295 | -0.14(-4.11%) |
May 03, 2011 | 3.460 | 3.550 | 3.400 | 3.410 | 594,971 | -0.06(-1.73%) |