Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.809 | 3.862 | 3.787 | 3.835 | 193,545 | +0.02(+0.54%) |
Jul 28, 2011 | 3.809 | 3.840 | 3.809 | 3.815 | 83,784 | -0.01(-0.15%) |
Jul 27, 2011 | 3.878 | 3.878 | 3.809 | 3.820 | 161,689 | -0.06(-1.50%) |
Jul 26, 2011 | 3.881 | 3.892 | 3.876 | 3.878 | 106,865 | +0.01(+0.14%) |
Jul 25, 2011 | 3.865 | 3.912 | 3.837 | 3.873 | 288,119 | -0.02(-0.50%) |
Jul 22, 2011 | 3.895 | 3.912 | 3.884 | 3.892 | 485,289 | -0.02(-0.64%) |
Jul 21, 2011 | 3.876 | 3.917 | 3.853 | 3.917 | 333,389 | +0.09(+2.37%) |
Jul 20, 2011 | 3.818 | 3.850 | 3.818 | 3.826 | 176,629 | +0.03(+0.83%) |
Jul 19, 2011 | 3.840 | 3.840 | 3.795 | 3.795 | 234,003 | +0.01(+0.14%) |
Jul 18, 2011 | 3.826 | 3.837 | 3.771 | 3.790 | 212,720 | -0.06(-1.57%) |
Jul 15, 2011 | 3.863 | 3.887 | 3.845 | 3.850 | 61,810 | -0.02(-0.48%) |
Jul 14, 2011 | 3.879 | 3.879 | 3.847 | 3.868 | 168,773 | -0.00(-0.07%) |
Jul 13, 2011 | 3.855 | 3.879 | 3.832 | 3.871 | 186,056 | +0.02(+0.55%) |
Jul 12, 2011 | 3.871 | 3.876 | 3.847 | 3.850 | 132,250 | -0.02(-0.41%) |
Jul 11, 2011 | 3.868 | 3.889 | 3.853 | 3.866 | 145,764 | -0.04(-1.08%) |
Jul 08, 2011 | 3.897 | 3.910 | 3.879 | 3.908 | 38,752 | -0.01(-0.20%) |
Jul 07, 2011 | 3.874 | 3.918 | 3.874 | 3.916 | 335,266 | +0.04(+1.15%) |
Jul 06, 2011 | 3.884 | 3.887 | 3.864 | 3.871 | 130,314 | +0.01(+0.20%) |
Jul 05, 2011 | 3.932 | 3.932 | 3.853 | 3.863 | 178,827 | +0.01(+0.27%) |
Jul 01, 2011 | 3.918 | 3.918 | 3.805 | 3.853 | 212,047 | -0.09(-2.27%) |
Jun 30, 2011 | 3.889 | 3.942 | 3.889 | 3.942 | 59,913 | +0.05(+1.35%) |
Jun 29, 2011 | 3.879 | 3.892 | 3.866 | 3.889 | 22,248 | +0.04(+0.95%) |
Jun 28, 2011 | 3.832 | 3.863 | 3.832 | 3.853 | 138,801 | +0.03(+0.71%) |
Jun 27, 2011 | 3.779 | 3.829 | 3.776 | 3.826 | 115,811 | +0.03(+0.68%) |
Jun 24, 2011 | 3.829 | 3.829 | 3.788 | 3.800 | 108,582 | -0.01(-0.21%) |
Jun 23, 2011 | 3.813 | 3.816 | 3.768 | 3.808 | 194,285 | -0.01(-0.28%) |
Jun 22, 2011 | 3.858 | 3.861 | 3.818 | 3.818 | 124,420 | -0.07(-1.76%) |
Jun 21, 2011 | 3.832 | 3.971 | 3.832 | 3.887 | 141,364 | +0.06(+1.65%) |
Jun 20, 2011 | 3.823 | 3.824 | 3.821 | 3.824 | 79,645 | -0.00(-0.07%) |
Jun 17, 2011 | 3.834 | 3.840 | 3.816 | 3.826 | 151,209 | +0.01(+0.24%) |
Jun 16, 2011 | 3.824 | 3.842 | 3.800 | 3.817 | 125,884 | -0.01(-0.31%) |
Jun 15, 2011 | 3.871 | 3.879 | 3.813 | 3.829 | 184,847 | -0.08(-2.02%) |
Jun 14, 2011 | 3.895 | 3.916 | 3.889 | 3.908 | 61,879 | +0.03(+0.75%) |
Jun 13, 2011 | 3.866 | 3.934 | 3.866 | 3.879 | 218,161 | +0.00(+0.07%) |
Jun 10, 2011 | 3.937 | 3.945 | 3.861 | 3.876 | 131,132 | -0.10(-2.51%) |
Jun 09, 2011 | 3.982 | 4.005 | 3.966 | 3.976 | 386,121 | -0.00(-0.07%) |
Jun 08, 2011 | 3.989 | 3.989 | 3.971 | 3.979 | 163,233 | -0.02(-0.39%) |
Jun 07, 2011 | 3.984 | 4.008 | 3.982 | 3.995 | 100,034 | +0.01(+0.33%) |
Jun 06, 2011 | 4.008 | 4.008 | 3.974 | 3.982 | 98,076 | -0.03(-0.66%) |
Jun 03, 2011 | 3.974 | 4.008 | 3.974 | 4.008 | 157,605 | +0.21(+5.48%) |
May 24, 2011 | 3.784 | 3.816 | 3.784 | 3.800 | 66,632 | +0.02(+0.40%) |
May 23, 2011 | 3.797 | 3.797 | 3.766 | 3.784 | 49,714 | -0.07(-1.71%) |
May 20, 2011 | 3.853 | 3.853 | 3.837 | 3.850 | 91,360 | -0.00(-0.07%) |
May 19, 2011 | 3.824 | 3.853 | 3.816 | 3.853 | 67,647 | +0.02(+0.55%) |
May 18, 2011 | 3.837 | 3.850 | 3.811 | 3.832 | 103,764 | -0.01(-0.34%) |
May 17, 2011 | 3.811 | 3.845 | 3.808 | 3.845 | 407,614 | +0.01(+0.14%) |
May 16, 2011 | 3.834 | 3.853 | 3.832 | 3.840 | 242,003 | +0.02(+0.41%) |
May 13, 2011 | 3.861 | 3.868 | 3.808 | 3.824 | 35,249 | -0.04(-0.95%) |
May 12, 2011 | 3.866 | 3.876 | 3.850 | 3.861 | 201,662 | +0.01(+0.34%) |
May 11, 2011 | 3.903 | 3.903 | 3.845 | 3.847 | 55,825 | -0.05(-1.28%) |
May 10, 2011 | 3.889 | 3.900 | 3.874 | 3.897 | 59,388 | -0.01(-0.20%) |
May 09, 2011 | 3.871 | 3.905 | 3.871 | 3.905 | 114,655 | +0.03(+0.88%) |
May 06, 2011 | 3.921 | 3.934 | 3.863 | 3.871 | 86,763 | -0.00(-0.12%) |
May 05, 2011 | 3.937 | 3.937 | 3.874 | 3.876 | 99,996 | -0.08(-2.01%) |
May 04, 2011 | 3.947 | 3.984 | 3.947 | 3.955 | 176,778 | +0.01(+0.20%) |
May 03, 2011 | 3.939 | 3.968 | 3.929 | 3.947 | 124,344 | +0.02(+0.57%) |