Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.851 | 3.998 | 3.834 | 3.998 | 11,006 | +0.08(+1.96%) |
Jul 28, 2011 | 3.868 | 3.921 | 3.868 | 3.921 | 6,583 | +0.04(+1.12%) |
Jul 27, 2011 | 3.785 | 3.902 | 3.785 | 3.878 | 3,652 | -0.04(-1.11%) |
Jul 26, 2011 | 3.771 | 3.921 | 3.761 | 3.921 | 8,090 | +0.09(+2.31%) |
Jul 22, 2011 | 3.821 | 3.833 | 3.833 | 3.833 | 133,048 | +0.01(+0.31%) |
Jul 21, 2011 | 3.668 | 3.911 | 3.644 | 3.821 | 20,131 | +0.19(+5.24%) |
Jul 20, 2011 | 3.711 | 3.751 | 3.631 | 3.631 | 20,550 | -0.06(-1.58%) |
Jul 19, 2011 | 3.637 | 3.921 | 3.594 | 3.689 | 8,926 | +0.06(+1.61%) |
Jul 18, 2011 | 3.631 | 3.631 | 3.631 | 3.631 | 299 | -0.06(-1.72%) |
Jul 15, 2011 | 3.611 | 3.731 | 3.611 | 3.694 | 5,393 | +0.03(+0.73%) |
Jul 14, 2011 | 3.601 | 3.668 | 3.587 | 3.668 | 7,419 | +0.07(+2.04%) |
Jul 12, 2011 | 3.577 | 3.594 | 3.594 | 3.594 | 5,393 | -0.02(-0.65%) |
Jul 11, 2011 | 3.607 | 3.617 | 3.591 | 3.617 | 4,195 | +0.00(+0.00%) |
Jul 08, 2011 | 3.611 | 3.617 | 3.571 | 3.617 | 3,077 | -0.04(-1.00%) |
Jul 07, 2011 | 3.661 | 3.667 | 3.564 | 3.654 | 12,987 | -0.01(-0.18%) |
Jul 05, 2011 | 3.661 | 3.661 | 3.661 | 3.661 | 599 | -0.00(-0.09%) |
Jul 01, 2011 | 3.858 | 3.861 | 3.337 | 3.664 | 77,275 | -0.24(-6.15%) |
Jun 30, 2011 | 3.668 | 3.921 | 3.590 | 3.904 | 26,840 | +0.27(+7.44%) |
Jun 29, 2011 | 3.651 | 3.681 | 3.557 | 3.634 | 9,813 | +0.04(+1.21%) |
Jun 28, 2011 | 3.661 | 3.661 | 3.591 | 3.591 | 1,579 | +0.04(+1.22%) |
Jun 27, 2011 | 3.514 | 3.621 | 3.494 | 3.547 | 4,494 | -0.05(-1.30%) |
Jun 24, 2011 | 3.494 | 3.701 | 3.421 | 3.594 | 4,824 | +0.03(+0.84%) |
Jun 22, 2011 | 3.564 | 3.564 | 3.564 | 3.564 | 44,948 | -0.11(-2.91%) |
Jun 21, 2011 | 3.554 | 3.671 | 3.554 | 3.671 | 12,696 | +0.14(+4.07%) |
Jun 20, 2011 | 3.507 | 3.527 | 3.457 | 3.527 | 2,696 | -0.07(-1.86%) |
Jun 17, 2011 | 3.597 | 3.597 | 3.594 | 3.594 | 2,607 | -0.03(-0.74%) |
Jun 16, 2011 | 3.627 | 3.631 | 3.604 | 3.621 | 11,986 | -0.12(-3.21%) |
Jun 14, 2011 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.671 | 3.679 | 3.494 | 3.554 | 25,357 | -0.13(-3.62%) |
Jun 10, 2011 | 3.671 | 3.688 | 3.671 | 3.688 | 1,797 | -0.02(-0.45%) |
Jun 08, 2011 | 3.691 | 3.704 | 3.704 | 3.704 | 8,989 | +0.02(+0.68%) |
Jun 07, 2011 | 3.678 | 3.715 | 3.607 | 3.679 | 5,471 | -0.01(-0.22%) |
Jun 06, 2011 | 3.704 | 3.708 | 3.688 | 3.688 | 5,849 | -0.02(-0.45%) |
Jun 03, 2011 | 3.771 | 3.771 | 3.704 | 3.704 | 6,256 | -0.07(-1.77%) |
May 24, 2011 | 3.744 | 3.784 | 3.744 | 3.771 | 1,797 | +0.05(+1.25%) |
May 23, 2011 | 3.724 | 3.727 | 3.724 | 3.724 | 1,947 | -0.00(-0.09%) |
May 20, 2011 | 3.731 | 3.756 | 3.728 | 3.728 | 1,803 | -0.05(-1.24%) |
May 19, 2011 | 3.814 | 3.814 | 3.771 | 3.774 | 3,604 | -0.04(-1.05%) |
May 18, 2011 | 3.804 | 3.921 | 3.741 | 3.814 | 8,540 | +0.05(+1.26%) |
May 17, 2011 | 3.911 | 3.911 | 3.746 | 3.767 | 8,276 | -0.14(-3.61%) |
May 16, 2011 | 3.724 | 3.908 | 3.724 | 3.908 | 3,392 | +0.12(+3.22%) |
May 13, 2011 | 3.802 | 3.859 | 3.727 | 3.786 | 21,271 | -0.01(-0.17%) |
May 12, 2011 | 3.793 | 3.793 | 3.793 | 3.793 | 2,165 | +0.00(+0.00%) |
May 11, 2011 | 3.783 | 3.793 | 3.727 | 3.793 | 5,491 | +0.01(+0.26%) |
May 10, 2011 | 3.710 | 3.783 | 3.710 | 3.783 | 6,816 | +0.04(+1.06%) |
May 09, 2011 | 3.661 | 3.743 | 3.661 | 3.743 | 4,851 | +0.08(+2.25%) |
May 06, 2011 | 3.644 | 3.661 | 3.644 | 3.661 | 1,773 | +0.02(+0.45%) |
May 05, 2011 | 3.680 | 3.680 | 3.628 | 3.644 | 14,997 | -0.07(-1.78%) |
May 04, 2011 | 3.657 | 3.710 | 3.657 | 3.710 | 8,035 | +0.05(+1.35%) |
May 03, 2011 | 3.661 | 3.710 | 3.661 | 3.661 | 29,433 | +0.02(+0.45%) |