Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.254 | 3.286 | 3.210 | 3.230 | 138,683 | -0.07(-2.14%) |
Jul 28, 2011 | 3.336 | 3.336 | 3.234 | 3.301 | 122,529 | -0.02(-0.71%) |
Jul 27, 2011 | 3.391 | 3.391 | 3.285 | 3.324 | 121,160 | -0.06(-1.63%) |
Jul 26, 2011 | 3.383 | 3.403 | 3.364 | 3.379 | 90,260 | +0.02(+0.47%) |
Jul 25, 2011 | 3.364 | 3.395 | 3.360 | 3.364 | 67,010 | -0.04(-1.15%) |
Jul 22, 2011 | 3.395 | 3.403 | 3.391 | 3.403 | 94,686 | -0.02(-0.57%) |
Jul 21, 2011 | 3.407 | 3.446 | 3.387 | 3.423 | 87,433 | +0.04(+1.04%) |
Jul 20, 2011 | 3.352 | 3.387 | 3.352 | 3.387 | 75,225 | +0.03(+0.86%) |
Jul 19, 2011 | 3.343 | 3.382 | 3.343 | 3.358 | 80,490 | +0.01(+0.35%) |
Jul 18, 2011 | 3.460 | 3.464 | 3.343 | 3.346 | 211,250 | -0.13(-3.60%) |
Jul 15, 2011 | 3.444 | 3.472 | 3.429 | 3.472 | 63,129 | +0.02(+0.45%) |
Jul 14, 2011 | 3.460 | 3.464 | 3.444 | 3.456 | 54,023 | +0.00(+0.00%) |
Jul 13, 2011 | 3.448 | 3.460 | 3.448 | 3.456 | 66,950 | +0.00(+0.11%) |
Jul 12, 2011 | 3.444 | 3.464 | 3.444 | 3.452 | 95,088 | -0.02(-0.45%) |
Jul 11, 2011 | 3.444 | 3.472 | 3.444 | 3.468 | 66,659 | -0.04(-1.11%) |
Jul 08, 2011 | 3.456 | 3.515 | 3.449 | 3.507 | 76,642 | +0.00(+0.11%) |
Jul 07, 2011 | 3.499 | 3.518 | 3.475 | 3.503 | 83,457 | +0.00(+0.00%) |
Jul 06, 2011 | 3.507 | 3.550 | 3.499 | 3.503 | 113,581 | -0.02(-0.67%) |
Jul 05, 2011 | 3.558 | 3.577 | 3.518 | 3.526 | 157,048 | -0.05(-1.53%) |
Jul 01, 2011 | 3.558 | 3.581 | 3.550 | 3.581 | 95,602 | +0.01(+0.22%) |
Jun 30, 2011 | 3.546 | 3.573 | 3.542 | 3.573 | 102,434 | +0.00(+0.11%) |
Jun 29, 2011 | 3.573 | 3.581 | 3.507 | 3.569 | 80,935 | +0.00(+0.00%) |
Jun 28, 2011 | 3.604 | 3.604 | 3.546 | 3.569 | 128,348 | -0.03(-0.87%) |
Jun 27, 2011 | 3.581 | 3.644 | 3.565 | 3.601 | 84,255 | -0.01(-0.22%) |
Jun 24, 2011 | 3.538 | 3.608 | 3.538 | 3.608 | 182,016 | +0.05(+1.54%) |
Jun 23, 2011 | 3.479 | 3.554 | 3.468 | 3.554 | 90,731 | +0.04(+1.22%) |
Jun 22, 2011 | 3.448 | 3.511 | 3.444 | 3.511 | 88,667 | +0.05(+1.51%) |
Jun 21, 2011 | 3.419 | 3.470 | 3.419 | 3.458 | 109,459 | +0.04(+1.14%) |
Jun 20, 2011 | 3.404 | 3.423 | 3.404 | 3.419 | 84,884 | +0.03(+0.80%) |
Jun 17, 2011 | 3.396 | 3.404 | 3.388 | 3.392 | 71,637 | +0.02(+0.46%) |
Jun 16, 2011 | 3.357 | 3.404 | 3.357 | 3.377 | 70,676 | +0.01(+0.23%) |
Jun 15, 2011 | 3.373 | 3.404 | 3.358 | 3.369 | 71,753 | -0.04(-1.03%) |
Jun 14, 2011 | 3.346 | 3.404 | 3.346 | 3.404 | 40,867 | +0.05(+1.57%) |
Jun 13, 2011 | 3.427 | 3.431 | 3.349 | 3.351 | 110,305 | -0.10(-2.77%) |
Jun 10, 2011 | 3.451 | 3.462 | 3.423 | 3.447 | 76,488 | +0.01(+0.23%) |
Jun 09, 2011 | 3.435 | 3.447 | 3.431 | 3.439 | 60,676 | +0.04(+1.03%) |
Jun 08, 2011 | 3.431 | 3.431 | 3.404 | 3.404 | 68,404 | -0.03(-0.79%) |
Jun 07, 2011 | 3.454 | 3.462 | 3.422 | 3.431 | 96,914 | -0.02(-0.68%) |
Jun 06, 2011 | 3.493 | 3.501 | 3.443 | 3.454 | 99,061 | -0.05(-1.55%) |
Jun 03, 2011 | 3.532 | 3.540 | 3.466 | 3.509 | 171,182 | -0.12(-3.43%) |
May 24, 2011 | 3.610 | 3.653 | 3.598 | 3.633 | 118,788 | +0.03(+0.75%) |
May 23, 2011 | 3.567 | 3.614 | 3.544 | 3.606 | 80,616 | +0.03(+0.76%) |
May 20, 2011 | 3.594 | 3.618 | 3.556 | 3.579 | 141,769 | +0.00(+0.04%) |
May 19, 2011 | 3.558 | 3.581 | 3.535 | 3.577 | 96,328 | +0.04(+1.09%) |
May 18, 2011 | 3.500 | 3.539 | 3.484 | 3.539 | 86,405 | +0.05(+1.44%) |
May 17, 2011 | 3.481 | 3.492 | 3.477 | 3.488 | 144,811 | -0.01(-0.22%) |
May 16, 2011 | 3.473 | 3.500 | 3.473 | 3.496 | 99,554 | -0.01(-0.22%) |
May 13, 2011 | 3.454 | 3.515 | 3.450 | 3.504 | 128,622 | +0.05(+1.57%) |
May 12, 2011 | 3.430 | 3.450 | 3.423 | 3.450 | 114,953 | -0.02(-0.45%) |
May 11, 2011 | 3.434 | 3.465 | 3.419 | 3.465 | 124,156 | +0.00(+0.00%) |
May 10, 2011 | 3.461 | 3.465 | 3.411 | 3.465 | 89,130 | -0.00(-0.11%) |
May 09, 2011 | 3.465 | 3.473 | 3.407 | 3.469 | 122,689 | -0.02(-0.44%) |
May 06, 2011 | 3.434 | 3.484 | 3.407 | 3.484 | 103,274 | +0.03(+0.90%) |
May 05, 2011 | 3.430 | 3.454 | 3.399 | 3.454 | 89,618 | +0.01(+0.22%) |
May 04, 2011 | 3.446 | 3.446 | 3.411 | 3.446 | 88,551 | -0.01(-0.22%) |
May 03, 2011 | 3.450 | 3.454 | 3.411 | 3.454 | 91,431 | +0.00(+0.00%) |