Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.580 | 3.617 | 3.550 | 3.597 | 272,997 | -0.01(-0.19%) |
Jul 28, 2011 | 3.630 | 3.660 | 3.604 | 3.604 | 232,909 | -0.03(-0.73%) |
Jul 27, 2011 | 3.700 | 3.700 | 3.627 | 3.630 | 347,217 | -0.09(-2.42%) |
Jul 26, 2011 | 3.734 | 3.740 | 3.714 | 3.720 | 649,891 | -0.02(-0.62%) |
Jul 25, 2011 | 3.724 | 3.767 | 3.717 | 3.744 | 354,779 | -0.03(-0.71%) |
Jul 22, 2011 | 3.767 | 3.777 | 3.764 | 3.770 | 347,109 | +0.01(+0.18%) |
Jul 21, 2011 | 3.740 | 3.780 | 3.740 | 3.764 | 411,795 | +0.03(+0.89%) |
Jul 20, 2011 | 3.720 | 3.737 | 3.714 | 3.730 | 466,526 | +0.02(+0.45%) |
Jul 19, 2011 | 3.684 | 3.727 | 3.604 | 3.714 | 354,218 | +0.04(+1.18%) |
Jul 18, 2011 | 3.660 | 3.677 | 3.644 | 3.670 | 446,151 | -0.03(-0.72%) |
Jul 15, 2011 | 3.690 | 3.710 | 3.674 | 3.697 | 275,946 | +0.02(+0.45%) |
Jul 14, 2011 | 3.717 | 3.734 | 3.677 | 3.680 | 251,630 | -0.02(-0.63%) |
Jul 13, 2011 | 3.717 | 3.754 | 3.700 | 3.704 | 408,622 | -0.00(-0.09%) |
Jul 12, 2011 | 3.694 | 3.727 | 3.690 | 3.707 | 344,022 | -0.00(-0.09%) |
Jul 11, 2011 | 3.734 | 3.734 | 3.700 | 3.710 | 247,673 | -0.06(-1.68%) |
Jul 08, 2011 | 3.747 | 3.787 | 3.744 | 3.774 | 349,272 | -0.02(-0.61%) |
Jul 07, 2011 | 3.770 | 3.800 | 3.770 | 3.797 | 487,008 | +0.04(+1.15%) |
Jul 06, 2011 | 3.750 | 3.763 | 3.730 | 3.754 | 130,008 | -0.01(-0.18%) |
Jul 05, 2011 | 3.754 | 3.764 | 3.737 | 3.760 | 252,794 | -0.00(-0.09%) |
Jul 01, 2011 | 3.707 | 3.767 | 3.707 | 3.764 | 588,120 | +0.05(+1.35%) |
Jun 30, 2011 | 3.690 | 3.714 | 3.674 | 3.714 | 409,645 | +0.04(+1.00%) |
Jun 29, 2011 | 3.650 | 3.680 | 3.637 | 3.677 | 344,451 | +0.04(+1.10%) |
Jun 28, 2011 | 3.610 | 3.637 | 3.610 | 3.637 | 365,929 | +0.04(+1.11%) |
Jun 27, 2011 | 3.550 | 3.607 | 3.544 | 3.597 | 383,193 | +0.03(+0.94%) |
Jun 24, 2011 | 3.607 | 3.607 | 3.553 | 3.564 | 187,406 | -0.03(-0.83%) |
Jun 23, 2011 | 3.560 | 3.594 | 3.527 | 3.594 | 300,937 | -0.00(-0.09%) |
Jun 22, 2011 | 3.604 | 3.624 | 3.590 | 3.597 | 456,276 | -0.02(-0.46%) |
Jun 21, 2011 | 3.587 | 3.614 | 3.574 | 3.614 | 317,366 | +0.05(+1.40%) |
Jun 20, 2011 | 3.557 | 3.564 | 3.552 | 3.564 | 219,308 | +0.01(+0.38%) |
Jun 17, 2011 | 3.554 | 3.567 | 3.537 | 3.550 | 234,516 | +0.02(+0.66%) |
Jun 16, 2011 | 3.544 | 3.557 | 3.514 | 3.527 | 244,476 | -0.02(-0.47%) |
Jun 15, 2011 | 3.577 | 3.577 | 3.524 | 3.544 | 461,702 | -0.06(-1.57%) |
Jun 14, 2011 | 3.577 | 3.610 | 3.577 | 3.600 | 404,203 | +0.05(+1.41%) |
Jun 13, 2011 | 3.564 | 3.574 | 3.527 | 3.550 | 440,128 | -0.00(-0.09%) |
Jun 10, 2011 | 3.594 | 3.594 | 3.544 | 3.554 | 644,362 | -0.06(-1.57%) |
Jun 09, 2011 | 3.587 | 3.620 | 3.580 | 3.610 | 163,972 | +0.03(+0.93%) |
Jun 08, 2011 | 3.587 | 3.600 | 3.574 | 3.577 | 425,777 | -0.02(-0.65%) |
Jun 07, 2011 | 3.624 | 3.632 | 3.600 | 3.600 | 249,437 | +0.00(+0.09%) |
Jun 06, 2011 | 3.640 | 3.640 | 3.587 | 3.597 | 460,742 | -0.05(-1.46%) |
Jun 03, 2011 | 3.647 | 3.674 | 3.630 | 3.650 | 371,647 | -0.02(-0.54%) |
May 24, 2011 | 3.684 | 3.703 | 3.657 | 3.670 | 392,972 | -0.00(-0.09%) |
May 23, 2011 | 3.684 | 3.690 | 3.667 | 3.674 | 125,923 | -0.05(-1.43%) |
May 20, 2011 | 3.734 | 3.750 | 3.710 | 3.727 | 116,162 | -0.02(-0.45%) |
May 19, 2011 | 3.744 | 3.767 | 3.733 | 3.744 | 190,522 | +0.01(+0.27%) |
May 18, 2011 | 3.707 | 3.740 | 3.707 | 3.734 | 225,493 | +0.03(+0.72%) |
May 17, 2011 | 3.714 | 3.717 | 3.680 | 3.707 | 238,455 | -0.02(-0.54%) |
May 16, 2011 | 3.724 | 3.764 | 3.720 | 3.727 | 177,998 | -0.02(-0.53%) |
May 13, 2011 | 3.787 | 3.787 | 3.744 | 3.747 | 122,635 | -0.04(-1.14%) |
May 12, 2011 | 3.750 | 3.794 | 3.737 | 3.790 | 299,893 | +0.03(+0.71%) |
May 11, 2011 | 3.794 | 3.794 | 3.747 | 3.764 | 362,846 | -0.04(-0.96%) |
May 10, 2011 | 3.777 | 3.804 | 3.774 | 3.800 | 276,560 | +0.02(+0.62%) |
May 09, 2011 | 3.741 | 3.777 | 3.727 | 3.777 | 572,731 | +0.04(+0.98%) |
May 06, 2011 | 3.747 | 3.770 | 3.725 | 3.741 | 226,039 | +0.02(+0.62%) |
May 05, 2011 | 3.734 | 3.751 | 3.704 | 3.717 | 327,502 | -0.04(-1.06%) |
May 04, 2011 | 3.777 | 3.780 | 3.721 | 3.757 | 435,126 | -0.03(-0.70%) |
May 03, 2011 | 3.780 | 3.790 | 3.749 | 3.784 | 373,343 | -0.02(-0.44%) |