Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.827 | 3.850 | 3.749 | 3.843 | 1,500,872 | -0.01(-0.30%) |
Jul 28, 2011 | 3.866 | 3.893 | 3.854 | 3.854 | 1,085,226 | -0.02(-0.60%) |
Jul 27, 2011 | 3.905 | 3.916 | 3.866 | 3.878 | 990,567 | -0.05(-1.24%) |
Jul 26, 2011 | 3.891 | 3.942 | 3.888 | 3.926 | 1,022,521 | +0.02(+0.50%) |
Jul 25, 2011 | 3.888 | 3.915 | 3.872 | 3.907 | 867,638 | +0.02(+0.40%) |
Jul 22, 2011 | 3.906 | 3.907 | 3.891 | 3.891 | 485,400 | -0.03(-0.79%) |
Jul 21, 2011 | 3.868 | 3.922 | 3.868 | 3.922 | 1,151,171 | +0.06(+1.50%) |
Jul 20, 2011 | 3.876 | 3.880 | 3.857 | 3.864 | 1,037,306 | +0.01(+0.20%) |
Jul 19, 2011 | 3.876 | 3.883 | 3.853 | 3.857 | 722,570 | -0.01(-0.30%) |
Jul 18, 2011 | 3.864 | 3.888 | 3.853 | 3.868 | 990,961 | -0.02(-0.50%) |
Jul 15, 2011 | 3.872 | 3.907 | 3.872 | 3.888 | 766,115 | +0.02(+0.50%) |
Jul 14, 2011 | 3.888 | 3.907 | 3.868 | 3.868 | 970,585 | -0.03(-0.70%) |
Jul 13, 2011 | 3.926 | 3.926 | 3.880 | 3.895 | 833,381 | -0.02(-0.49%) |
Jul 12, 2011 | 3.907 | 3.938 | 3.907 | 3.915 | 996,233 | -0.03(-0.69%) |
Jul 11, 2011 | 3.903 | 3.942 | 3.880 | 3.942 | 1,279,758 | +0.04(+0.99%) |
Jul 08, 2011 | 3.884 | 3.903 | 3.872 | 3.903 | 554,147 | +0.03(+0.70%) |
Jul 07, 2011 | 3.880 | 3.899 | 3.868 | 3.876 | 839,930 | +0.01(+0.20%) |
Jul 06, 2011 | 3.868 | 3.868 | 3.857 | 3.868 | 1,002,422 | +0.01(+0.30%) |
Jul 05, 2011 | 3.849 | 3.864 | 3.849 | 3.857 | 601,131 | +0.00(+0.10%) |
Jul 01, 2011 | 3.857 | 3.868 | 3.849 | 3.853 | 649,921 | -0.02(-0.40%) |
Jun 30, 2011 | 3.860 | 3.868 | 3.853 | 3.868 | 700,940 | +0.00(+0.10%) |
Jun 29, 2011 | 3.849 | 3.864 | 3.849 | 3.864 | 569,403 | +0.01(+0.20%) |
Jun 28, 2011 | 3.845 | 3.860 | 3.841 | 3.857 | 687,680 | +0.02(+0.55%) |
Jun 27, 2011 | 3.808 | 3.835 | 3.808 | 3.835 | 925,608 | +0.02(+0.52%) |
Jun 24, 2011 | 3.805 | 3.820 | 3.801 | 3.815 | 775,184 | -0.00(-0.02%) |
Jun 23, 2011 | 3.789 | 3.816 | 3.789 | 3.816 | 672,274 | +0.01(+0.20%) |
Jun 22, 2011 | 3.812 | 3.824 | 3.805 | 3.808 | 647,567 | +0.00(+0.00%) |
Jun 21, 2011 | 3.797 | 3.820 | 3.793 | 3.808 | 867,343 | +0.01(+0.30%) |
Jun 20, 2011 | 3.796 | 3.797 | 3.785 | 3.797 | 674,988 | +0.00(+0.00%) |
Jun 17, 2011 | 3.782 | 3.805 | 3.778 | 3.797 | 771,915 | +0.02(+0.61%) |
Jun 16, 2011 | 3.793 | 3.805 | 3.770 | 3.774 | 750,947 | -0.02(-0.61%) |
Jun 15, 2011 | 3.812 | 3.812 | 3.782 | 3.797 | 1,000,648 | +0.00(+0.10%) |
Jun 14, 2011 | 3.789 | 3.808 | 3.782 | 3.793 | 806,427 | +0.01(+0.30%) |
Jun 13, 2011 | 3.828 | 3.828 | 3.778 | 3.782 | 804,843 | -0.05(-1.20%) |
Jun 10, 2011 | 3.835 | 3.839 | 3.812 | 3.828 | 928,845 | -0.01(-0.20%) |
Jun 09, 2011 | 3.785 | 3.835 | 3.774 | 3.835 | 641,926 | +0.06(+1.63%) |
Jun 08, 2011 | 3.805 | 3.805 | 3.766 | 3.774 | 881,210 | -0.03(-0.81%) |
Jun 07, 2011 | 3.812 | 3.812 | 3.770 | 3.805 | 819,537 | +0.01(+0.30%) |
Jun 06, 2011 | 3.820 | 3.824 | 3.789 | 3.793 | 671,155 | -0.02(-0.40%) |
Jun 03, 2011 | 3.801 | 3.820 | 3.801 | 3.808 | 352,581 | +0.02(+0.66%) |
May 24, 2011 | 3.803 | 3.814 | 3.780 | 3.783 | 794,807 | -0.03(-0.80%) |
May 23, 2011 | 3.791 | 3.814 | 3.764 | 3.814 | 581,155 | +0.00(+0.00%) |
May 20, 2011 | 3.795 | 3.814 | 3.770 | 3.814 | 590,770 | +0.02(+0.40%) |
May 19, 2011 | 3.780 | 3.803 | 3.753 | 3.799 | 703,873 | +0.02(+0.51%) |
May 18, 2011 | 3.719 | 3.780 | 3.719 | 3.780 | 647,979 | +0.06(+1.75%) |
May 17, 2011 | 3.707 | 3.730 | 3.703 | 3.715 | 938,998 | -0.02(-0.51%) |
May 16, 2011 | 3.722 | 3.745 | 3.722 | 3.734 | 731,810 | +0.01(+0.31%) |
May 13, 2011 | 3.764 | 3.783 | 3.707 | 3.722 | 1,177,720 | -0.05(-1.32%) |
May 12, 2011 | 3.772 | 3.799 | 3.753 | 3.772 | 513,873 | -0.02(-0.40%) |
May 11, 2011 | 3.806 | 3.810 | 3.753 | 3.787 | 882,929 | +0.00(+0.00%) |
May 10, 2011 | 3.761 | 3.799 | 3.753 | 3.787 | 1,017,617 | +0.04(+1.02%) |
May 09, 2011 | 3.722 | 3.757 | 3.711 | 3.749 | 1,026,829 | +0.03(+0.72%) |
May 06, 2011 | 3.696 | 3.722 | 3.684 | 3.722 | 707,479 | +0.05(+1.25%) |
May 05, 2011 | 3.677 | 3.711 | 3.677 | 3.677 | 758,538 | -0.00(-0.10%) |
May 04, 2011 | 3.699 | 3.719 | 3.680 | 3.680 | 818,926 | +0.00(+0.00%) |
May 03, 2011 | 3.684 | 3.707 | 3.677 | 3.680 | 497,861 | -0.02(-0.50%) |