Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.590 | 3.590 | 3.500 | 3.530 | 21,263 | -0.08(-2.22%) |
Jul 28, 2011 | 3.680 | 3.727 | 3.590 | 3.610 | 31,957 | -0.11(-2.96%) |
Jul 27, 2011 | 3.760 | 3.770 | 3.680 | 3.720 | 70,774 | -0.02(-0.67%) |
Jul 26, 2011 | 3.680 | 3.769 | 3.680 | 3.745 | 100,518 | +0.06(+1.49%) |
Jul 25, 2011 | 3.650 | 3.760 | 3.650 | 3.690 | 30,095 | -0.01(-0.27%) |
Jul 22, 2011 | 3.720 | 3.720 | 3.665 | 3.700 | 40,055 | +0.01(+0.27%) |
Jul 21, 2011 | 3.640 | 3.700 | 3.640 | 3.690 | 41,606 | +0.04(+1.10%) |
Jul 20, 2011 | 3.690 | 3.700 | 3.650 | 3.650 | 5,074 | -0.03(-0.82%) |
Jul 19, 2011 | 3.710 | 3.710 | 3.670 | 3.680 | 20,088 | -0.02(-0.54%) |
Jul 18, 2011 | 3.690 | 3.779 | 3.680 | 3.700 | 34,251 | -0.01(-0.27%) |
Jul 15, 2011 | 3.720 | 3.740 | 3.690 | 3.710 | 19,526 | +0.00(+0.00%) |
Jul 14, 2011 | 3.720 | 3.740 | 3.550 | 3.710 | 19,990 | +0.00(+0.00%) |
Jul 13, 2011 | 3.590 | 3.740 | 3.550 | 3.710 | 77,159 | +0.11(+3.06%) |
Jul 12, 2011 | 3.560 | 3.630 | 3.470 | 3.600 | 104,395 | +0.04(+1.12%) |
Jul 11, 2011 | 3.530 | 3.580 | 3.520 | 3.560 | 80,265 | +0.03(+0.85%) |
Jul 08, 2011 | 3.480 | 3.535 | 3.470 | 3.530 | 40,276 | +0.03(+0.86%) |
Jul 07, 2011 | 3.510 | 3.510 | 3.430 | 3.500 | 73,358 | -0.01(-0.28%) |
Jul 06, 2011 | 3.540 | 3.550 | 3.500 | 3.510 | 57,151 | -0.02(-0.57%) |
Jul 05, 2011 | 3.630 | 3.670 | 3.520 | 3.530 | 50,299 | -0.07(-1.94%) |
Jul 01, 2011 | 3.630 | 3.700 | 3.580 | 3.600 | 37,886 | -0.04(-1.10%) |
Jun 30, 2011 | 3.590 | 3.710 | 3.590 | 3.640 | 25,298 | +0.02(+0.55%) |
Jun 29, 2011 | 3.590 | 3.630 | 3.590 | 3.620 | 17,390 | +0.02(+0.56%) |
Jun 28, 2011 | 3.570 | 3.630 | 3.530 | 3.600 | 30,743 | +0.02(+0.56%) |
Jun 27, 2011 | 3.540 | 3.590 | 3.540 | 3.580 | 15,111 | +0.03(+0.85%) |
Jun 24, 2011 | 3.570 | 3.649 | 3.520 | 3.550 | 77,824 | -0.01(-0.28%) |
Jun 23, 2011 | 3.590 | 3.700 | 3.410 | 3.560 | 183,910 | +0.17(+5.01%) |
Jun 22, 2011 | 3.500 | 3.570 | 3.300 | 3.390 | 965,177 | -0.11(-3.14%) |
Jun 21, 2011 | 3.530 | 3.610 | 3.480 | 3.500 | 58,712 | -0.01(-0.28%) |
Jun 20, 2011 | 3.510 | 3.570 | 3.490 | 3.510 | 48,262 | -0.05(-1.40%) |
Jun 17, 2011 | 3.540 | 3.670 | 3.500 | 3.560 | 87,464 | +0.03(+0.85%) |
Jun 16, 2011 | 3.510 | 3.600 | 3.500 | 3.530 | 10,914 | +0.01(+0.28%) |
Jun 15, 2011 | 3.510 | 3.650 | 3.460 | 3.520 | 90,122 | -0.03(-0.85%) |
Jun 14, 2011 | 3.560 | 3.620 | 3.470 | 3.550 | 93,101 | -0.02(-0.56%) |
Jun 13, 2011 | 3.670 | 3.890 | 3.530 | 3.570 | 94,804 | -0.09(-2.46%) |
Jun 10, 2011 | 3.690 | 3.700 | 3.610 | 3.660 | 24,608 | +0.00(+0.00%) |
Jun 09, 2011 | 3.740 | 3.740 | 3.600 | 3.660 | 58,830 | -0.09(-2.53%) |
Jun 08, 2011 | 3.670 | 3.800 | 3.660 | 3.755 | 49,250 | +0.04(+1.21%) |
Jun 07, 2011 | 3.704 | 3.750 | 3.660 | 3.710 | 34,757 | -0.01(-0.27%) |
Jun 06, 2011 | 3.742 | 3.790 | 3.720 | 3.720 | 19,386 | -0.07(-1.85%) |
Jun 03, 2011 | 3.740 | 3.800 | 3.740 | 3.790 | 15,900 | +0.08(+2.16%) |
May 24, 2011 | 3.780 | 3.780 | 3.710 | 3.710 | 12,438 | -0.07(-1.85%) |
May 23, 2011 | 3.770 | 3.800 | 3.671 | 3.780 | 36,895 | +0.01(+0.27%) |
May 20, 2011 | 3.780 | 3.830 | 3.710 | 3.770 | 40,448 | -0.02(-0.53%) |
May 19, 2011 | 3.840 | 3.870 | 3.720 | 3.790 | 81,847 | +0.10(+2.71%) |
May 18, 2011 | 3.670 | 3.720 | 3.650 | 3.690 | 47,074 | -0.01(-0.27%) |
May 17, 2011 | 3.740 | 3.760 | 3.670 | 3.700 | 30,342 | -0.07(-1.86%) |
May 16, 2011 | 3.772 | 3.830 | 3.730 | 3.770 | 20,075 | -0.06(-1.57%) |
May 13, 2011 | 3.880 | 3.930 | 3.770 | 3.830 | 19,837 | -0.05(-1.29%) |
May 12, 2011 | 3.743 | 3.910 | 3.720 | 3.880 | 21,377 | +0.07(+1.84%) |
May 11, 2011 | 3.800 | 3.840 | 3.790 | 3.810 | 6,348 | -0.02(-0.52%) |
May 10, 2011 | 3.850 | 3.920 | 3.660 | 3.830 | 132,124 | -0.05(-1.29%) |
May 09, 2011 | 3.950 | 4.000 | 3.860 | 3.880 | 36,939 | -0.15(-3.72%) |
May 06, 2011 | 4.000 | 4.040 | 3.930 | 4.030 | 26,627 | +0.03(+0.75%) |
May 05, 2011 | 3.960 | 4.000 | 3.840 | 4.000 | 88,620 | +0.01(+0.25%) |
May 04, 2011 | 3.990 | 4.030 | 3.940 | 3.990 | 20,890 | -0.03(-0.75%) |
May 03, 2011 | 4.000 | 4.030 | 3.950 | 4.020 | 34,381 | -0.03(-0.74%) |