Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.589 | 3.626 | 3.559 | 3.606 | 272,315 | -0.01(-0.18%) |
Jul 28, 2011 | 3.639 | 3.669 | 3.613 | 3.613 | 232,327 | -0.03(-0.73%) |
Jul 27, 2011 | 3.710 | 3.710 | 3.636 | 3.639 | 346,350 | -0.09(-2.42%) |
Jul 26, 2011 | 3.743 | 3.750 | 3.723 | 3.730 | 648,268 | -0.02(-0.62%) |
Jul 25, 2011 | 3.733 | 3.776 | 3.726 | 3.753 | 353,893 | -0.03(-0.71%) |
Jul 22, 2011 | 3.776 | 3.786 | 3.773 | 3.780 | 346,242 | +0.01(+0.18%) |
Jul 21, 2011 | 3.750 | 3.790 | 3.750 | 3.773 | 410,767 | +0.03(+0.89%) |
Jul 20, 2011 | 3.730 | 3.746 | 3.723 | 3.740 | 465,360 | +0.02(+0.45%) |
Jul 19, 2011 | 3.693 | 3.736 | 3.613 | 3.723 | 353,333 | +0.04(+1.18%) |
Jul 18, 2011 | 3.669 | 3.686 | 3.653 | 3.679 | 445,037 | -0.03(-0.72%) |
Jul 15, 2011 | 3.700 | 3.720 | 3.683 | 3.706 | 275,257 | +0.02(+0.45%) |
Jul 14, 2011 | 3.726 | 3.743 | 3.686 | 3.690 | 251,001 | -0.02(-0.63%) |
Jul 13, 2011 | 3.726 | 3.763 | 3.710 | 3.713 | 407,601 | -0.00(-0.09%) |
Jul 12, 2011 | 3.703 | 3.736 | 3.700 | 3.716 | 343,163 | -0.00(-0.09%) |
Jul 11, 2011 | 3.743 | 3.743 | 3.710 | 3.720 | 247,055 | -0.06(-1.68%) |
Jul 08, 2011 | 3.756 | 3.796 | 3.753 | 3.783 | 348,399 | -0.02(-0.61%) |
Jul 07, 2011 | 3.780 | 3.810 | 3.780 | 3.807 | 485,791 | +0.04(+1.15%) |
Jul 06, 2011 | 3.760 | 3.772 | 3.740 | 3.763 | 129,684 | -0.01(-0.18%) |
Jul 05, 2011 | 3.763 | 3.773 | 3.746 | 3.770 | 252,162 | -0.00(-0.09%) |
Jul 01, 2011 | 3.716 | 3.776 | 3.716 | 3.773 | 586,651 | +0.05(+1.35%) |
Jun 30, 2011 | 3.700 | 3.723 | 3.683 | 3.723 | 408,621 | +0.04(+1.00%) |
Jun 29, 2011 | 3.659 | 3.690 | 3.646 | 3.686 | 343,591 | +0.04(+1.10%) |
Jun 28, 2011 | 3.619 | 3.646 | 3.619 | 3.646 | 365,015 | +0.04(+1.11%) |
Jun 27, 2011 | 3.559 | 3.616 | 3.553 | 3.606 | 382,236 | +0.03(+0.94%) |
Jun 24, 2011 | 3.616 | 3.616 | 3.562 | 3.573 | 186,937 | -0.03(-0.83%) |
Jun 23, 2011 | 3.569 | 3.603 | 3.536 | 3.603 | 300,185 | -0.00(-0.09%) |
Jun 22, 2011 | 3.613 | 3.633 | 3.599 | 3.606 | 455,136 | -0.02(-0.46%) |
Jun 21, 2011 | 3.596 | 3.623 | 3.583 | 3.623 | 316,574 | +0.05(+1.40%) |
Jun 20, 2011 | 3.566 | 3.573 | 3.561 | 3.573 | 218,760 | +0.01(+0.38%) |
Jun 17, 2011 | 3.563 | 3.576 | 3.546 | 3.559 | 233,931 | +0.02(+0.66%) |
Jun 16, 2011 | 3.553 | 3.566 | 3.522 | 3.536 | 243,865 | -0.02(-0.47%) |
Jun 15, 2011 | 3.586 | 3.586 | 3.532 | 3.553 | 460,549 | -0.06(-1.57%) |
Jun 14, 2011 | 3.586 | 3.619 | 3.586 | 3.609 | 403,193 | +0.05(+1.41%) |
Jun 13, 2011 | 3.573 | 3.583 | 3.536 | 3.559 | 439,029 | -0.00(-0.09%) |
Jun 10, 2011 | 3.603 | 3.603 | 3.553 | 3.563 | 642,753 | -0.06(-1.57%) |
Jun 09, 2011 | 3.596 | 3.629 | 3.589 | 3.619 | 163,562 | +0.03(+0.93%) |
Jun 08, 2011 | 3.596 | 3.609 | 3.583 | 3.586 | 424,714 | -0.02(-0.65%) |
Jun 07, 2011 | 3.633 | 3.641 | 3.609 | 3.609 | 248,814 | +0.00(+0.09%) |
Jun 06, 2011 | 3.649 | 3.649 | 3.596 | 3.606 | 459,591 | -0.05(-1.46%) |
Jun 03, 2011 | 3.656 | 3.683 | 3.639 | 3.659 | 370,718 | -0.02(-0.54%) |
May 24, 2011 | 3.693 | 3.713 | 3.666 | 3.679 | 391,990 | -0.00(-0.09%) |
May 23, 2011 | 3.693 | 3.699 | 3.676 | 3.683 | 125,608 | -0.05(-1.43%) |
May 20, 2011 | 3.743 | 3.760 | 3.720 | 3.736 | 115,871 | -0.02(-0.45%) |
May 19, 2011 | 3.753 | 3.776 | 3.742 | 3.753 | 190,046 | +0.01(+0.27%) |
May 18, 2011 | 3.716 | 3.750 | 3.716 | 3.743 | 224,930 | +0.03(+0.72%) |
May 17, 2011 | 3.723 | 3.726 | 3.690 | 3.716 | 237,860 | -0.02(-0.54%) |
May 16, 2011 | 3.733 | 3.773 | 3.730 | 3.736 | 177,554 | -0.02(-0.53%) |
May 13, 2011 | 3.796 | 3.796 | 3.753 | 3.756 | 122,329 | -0.04(-1.14%) |
May 12, 2011 | 3.760 | 3.803 | 3.746 | 3.800 | 299,144 | +0.03(+0.71%) |
May 11, 2011 | 3.803 | 3.803 | 3.756 | 3.773 | 361,939 | -0.04(-0.96%) |
May 10, 2011 | 3.787 | 3.813 | 3.783 | 3.810 | 275,869 | +0.02(+0.62%) |
May 09, 2011 | 3.750 | 3.787 | 3.737 | 3.787 | 571,300 | +0.04(+0.98%) |
May 06, 2011 | 3.757 | 3.780 | 3.734 | 3.750 | 225,475 | +0.02(+0.62%) |
May 05, 2011 | 3.743 | 3.760 | 3.713 | 3.727 | 326,684 | -0.04(-1.06%) |
May 04, 2011 | 3.787 | 3.790 | 3.730 | 3.767 | 434,039 | -0.03(-0.70%) |
May 03, 2011 | 3.790 | 3.800 | 3.759 | 3.793 | 372,411 | -0.02(-0.44%) |