Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.713 | 3.759 | 3.671 | 3.728 | 83,966 | -0.03(-0.87%) |
Jul 28, 2011 | 3.765 | 3.774 | 3.732 | 3.760 | 5,012 | -0.01(-0.15%) |
Jul 27, 2011 | 3.784 | 3.809 | 3.760 | 3.766 | 21,082 | -0.09(-2.41%) |
Jul 26, 2011 | 3.863 | 3.915 | 3.831 | 3.859 | 18,860 | -0.00(-0.12%) |
Jul 25, 2011 | 3.854 | 3.920 | 3.831 | 3.863 | 7,838 | -0.01(-0.24%) |
Jul 22, 2011 | 3.887 | 3.901 | 3.868 | 3.873 | 37,804 | +0.04(+0.98%) |
Jul 21, 2011 | 3.831 | 3.859 | 3.798 | 3.835 | 41,634 | +0.01(+0.37%) |
Jul 20, 2011 | 3.770 | 3.826 | 3.770 | 3.821 | 10,051 | +0.07(+1.75%) |
Jul 19, 2011 | 3.751 | 3.794 | 3.751 | 3.756 | 31,612 | -0.00(-0.12%) |
Jul 18, 2011 | 3.831 | 3.831 | 3.753 | 3.760 | 26,126 | -0.10(-2.67%) |
Jul 15, 2011 | 3.840 | 3.863 | 3.840 | 3.863 | 5,758 | +0.02(+0.49%) |
Jul 14, 2011 | 3.845 | 3.849 | 3.835 | 3.845 | 20,120 | -0.00(-0.12%) |
Jul 13, 2011 | 3.760 | 3.859 | 3.760 | 3.849 | 42,127 | +0.07(+1.86%) |
Jul 12, 2011 | 3.788 | 3.788 | 3.756 | 3.779 | 37,462 | -0.02(-0.49%) |
Jul 11, 2011 | 3.779 | 3.821 | 3.751 | 3.798 | 34,506 | -0.11(-2.87%) |
Jul 08, 2011 | 3.962 | 3.962 | 3.868 | 3.910 | 49,329 | -0.09(-2.24%) |
Jul 07, 2011 | 3.971 | 4.009 | 3.971 | 3.999 | 18,668 | +0.03(+0.83%) |
Jul 06, 2011 | 4.023 | 4.023 | 3.962 | 3.967 | 22,411 | -0.07(-1.74%) |
Jul 05, 2011 | 4.018 | 4.042 | 4.018 | 4.037 | 19,649 | -0.00(-0.10%) |
Jul 01, 2011 | 3.985 | 4.046 | 3.953 | 4.041 | 68,220 | +0.02(+0.57%) |
Jun 30, 2011 | 3.995 | 4.018 | 3.934 | 4.018 | 26,126 | +0.05(+1.30%) |
Jun 29, 2011 | 3.934 | 3.967 | 3.929 | 3.967 | 43,739 | +0.06(+1.56%) |
Jun 28, 2011 | 3.835 | 3.906 | 3.835 | 3.906 | 25,199 | +0.08(+1.96%) |
Jun 27, 2011 | 3.788 | 3.837 | 3.788 | 3.831 | 6,650 | +0.05(+1.24%) |
Jun 24, 2011 | 3.821 | 3.821 | 3.774 | 3.784 | 95,262 | -0.06(-1.47%) |
Jun 23, 2011 | 3.854 | 3.859 | 3.798 | 3.840 | 133,639 | -0.07(-1.68%) |
Jun 22, 2011 | 3.859 | 3.924 | 3.859 | 3.906 | 76,194 | -0.02(-0.48%) |
Jun 21, 2011 | 3.873 | 3.943 | 3.873 | 3.924 | 150,335 | +0.07(+1.70%) |
Jun 20, 2011 | 3.868 | 3.873 | 3.859 | 3.859 | 33,143 | -0.01(-0.33%) |
Jun 17, 2011 | 3.868 | 3.900 | 3.868 | 3.872 | 39,198 | +0.02(+0.57%) |
Jun 16, 2011 | 3.859 | 3.878 | 3.831 | 3.849 | 91,971 | +0.02(+0.49%) |
Jun 15, 2011 | 3.948 | 3.950 | 3.718 | 3.831 | 37,083 | -0.16(-4.00%) |
Jun 14, 2011 | 3.953 | 4.023 | 3.953 | 3.990 | 10,875 | +0.05(+1.19%) |
Jun 13, 2011 | 3.901 | 4.023 | 3.901 | 3.943 | 32,472 | +0.02(+0.60%) |
Jun 10, 2011 | 4.032 | 4.032 | 3.896 | 3.920 | 17,599 | -0.15(-3.71%) |
Jun 09, 2011 | 3.990 | 4.112 | 3.985 | 4.071 | 39,934 | +0.06(+1.43%) |
Jun 08, 2011 | 4.018 | 4.021 | 3.995 | 4.013 | 20,347 | -0.02(-0.47%) |
Jun 07, 2011 | 4.032 | 4.041 | 3.878 | 4.032 | 27,867 | +0.02(+0.47%) |
Jun 06, 2011 | 3.981 | 4.037 | 3.967 | 4.013 | 30,787 | -0.01(-0.23%) |
Jun 03, 2011 | 4.046 | 4.046 | 3.962 | 4.023 | 65,436 | +0.25(+6.72%) |
May 24, 2011 | 3.751 | 3.784 | 3.751 | 3.770 | 22,017 | +0.00(+0.12%) |
May 23, 2011 | 3.779 | 3.787 | 3.629 | 3.765 | 77,557 | -0.09(-2.43%) |
May 20, 2011 | 3.892 | 3.892 | 3.840 | 3.859 | 17,149 | -0.04(-1.08%) |
May 19, 2011 | 3.906 | 3.906 | 3.887 | 3.901 | 128,348 | +0.02(+0.48%) |
May 18, 2011 | 3.896 | 3.920 | 3.878 | 3.882 | 23,096 | -0.00(-0.00%) |
May 17, 2011 | 3.887 | 3.910 | 3.868 | 3.882 | 115,540 | -0.03(-0.84%) |
May 16, 2011 | 3.882 | 3.924 | 3.882 | 3.915 | 39,672 | +0.03(+0.85%) |
May 13, 2011 | 3.906 | 3.906 | 3.863 | 3.882 | 22,829 | -0.05(-1.25%) |
May 12, 2011 | 3.887 | 3.956 | 3.887 | 3.931 | 34,308 | +0.02(+0.42%) |
May 11, 2011 | 3.967 | 3.971 | 3.884 | 3.915 | 26,783 | -0.04(-0.95%) |
May 10, 2011 | 3.948 | 3.990 | 3.943 | 3.953 | 48,419 | +0.00(+0.12%) |
May 09, 2011 | 3.896 | 3.961 | 3.896 | 3.948 | 22,140 | +0.06(+1.45%) |
May 06, 2011 | 3.835 | 3.924 | 3.835 | 3.892 | 46,188 | +0.08(+2.22%) |
May 05, 2011 | 3.793 | 3.840 | 3.760 | 3.807 | 60,375 | -0.03(-0.73%) |
May 04, 2011 | 3.878 | 3.878 | 3.835 | 3.835 | 23,887 | -0.06(-1.45%) |
May 03, 2011 | 3.915 | 3.924 | 3.892 | 3.892 | 52,571 | -0.05(-1.19%) |