Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.730 | 3.890 | 3.660 | 3.780 | 106,035 | +0.02(+0.53%) |
Jul 28, 2011 | 3.870 | 3.870 | 3.700 | 3.760 | 84,426 | -0.07(-1.83%) |
Jul 27, 2011 | 3.860 | 4.020 | 3.770 | 3.830 | 127,921 | -0.16(-4.01%) |
Jul 26, 2011 | 3.910 | 4.040 | 3.910 | 3.990 | 126,545 | +0.02(+0.50%) |
Jul 25, 2011 | 3.950 | 4.050 | 3.900 | 3.970 | 342,273 | +0.06(+1.53%) |
Jul 22, 2011 | 3.670 | 3.970 | 3.641 | 3.910 | 303,104 | +0.25(+6.83%) |
Jul 21, 2011 | 3.650 | 3.740 | 3.610 | 3.660 | 147,851 | +0.02(+0.55%) |
Jul 20, 2011 | 3.540 | 3.700 | 3.540 | 3.640 | 113,973 | +0.10(+2.82%) |
Jul 19, 2011 | 3.600 | 3.600 | 3.500 | 3.540 | 82,425 | -0.05(-1.39%) |
Jul 18, 2011 | 3.600 | 3.690 | 3.550 | 3.590 | 150,328 | -0.03(-0.83%) |
Jul 15, 2011 | 3.650 | 3.690 | 3.610 | 3.620 | 42,617 | -0.04(-1.07%) |
Jul 14, 2011 | 3.650 | 3.720 | 3.580 | 3.659 | 55,219 | +0.01(+0.25%) |
Jul 13, 2011 | 3.650 | 3.740 | 3.520 | 3.650 | 137,773 | +0.00(+0.00%) |
Jul 12, 2011 | 3.530 | 3.700 | 3.480 | 3.650 | 133,867 | +0.11(+3.11%) |
Jul 11, 2011 | 3.540 | 3.597 | 3.400 | 3.540 | 181,935 | +0.00(+0.00%) |
Jul 08, 2011 | 3.280 | 3.590 | 3.250 | 3.540 | 209,313 | +0.26(+7.93%) |
Jul 07, 2011 | 3.320 | 3.320 | 3.230 | 3.280 | 36,933 | -0.03(-0.91%) |
Jul 06, 2011 | 3.280 | 3.320 | 3.240 | 3.310 | 26,918 | -0.01(-0.30%) |
Jul 05, 2011 | 3.290 | 3.320 | 3.240 | 3.320 | 43,870 | +0.05(+1.53%) |
Jul 01, 2011 | 3.200 | 3.340 | 2.920 | 3.270 | 267,042 | +0.04(+1.24%) |
Jun 30, 2011 | 3.230 | 3.300 | 3.130 | 3.230 | 54,996 | -0.03(-0.92%) |
Jun 29, 2011 | 3.310 | 3.320 | 3.160 | 3.260 | 272,617 | -0.06(-1.81%) |
Jun 28, 2011 | 3.400 | 3.440 | 3.260 | 3.320 | 119,517 | -0.12(-3.49%) |
Jun 27, 2011 | 3.459 | 3.460 | 3.430 | 3.440 | 19,749 | -0.03(-0.86%) |
Jun 24, 2011 | 3.450 | 3.509 | 3.430 | 3.470 | 47,628 | +0.01(+0.29%) |
Jun 23, 2011 | 3.450 | 3.500 | 3.400 | 3.460 | 39,824 | -0.03(-0.86%) |
Jun 22, 2011 | 3.470 | 3.520 | 3.400 | 3.490 | 50,152 | -0.01(-0.29%) |
Jun 21, 2011 | 3.500 | 3.500 | 3.430 | 3.500 | 29,353 | +0.01(+0.29%) |
Jun 20, 2011 | 3.480 | 3.530 | 3.441 | 3.490 | 30,877 | -0.03(-0.85%) |
Jun 17, 2011 | 3.480 | 3.540 | 3.420 | 3.520 | 53,428 | +0.04(+1.15%) |
Jun 16, 2011 | 3.450 | 3.500 | 3.400 | 3.480 | 44,804 | +0.01(+0.29%) |
Jun 15, 2011 | 3.430 | 3.590 | 3.420 | 3.470 | 36,643 | +0.03(+0.87%) |
Jun 14, 2011 | 3.490 | 3.490 | 3.400 | 3.440 | 68,439 | -0.05(-1.43%) |
Jun 13, 2011 | 3.550 | 3.570 | 3.420 | 3.490 | 41,057 | -0.07(-1.97%) |
Jun 10, 2011 | 3.460 | 3.590 | 3.300 | 3.560 | 55,745 | +0.00(+0.00%) |
Jun 09, 2011 | 3.400 | 3.620 | 3.370 | 3.560 | 105,238 | +0.14(+4.09%) |
Jun 08, 2011 | 3.450 | 3.550 | 3.400 | 3.420 | 99,875 | -0.05(-1.44%) |
Jun 07, 2011 | 3.530 | 3.610 | 3.454 | 3.470 | 37,746 | -0.10(-2.80%) |
Jun 06, 2011 | 3.600 | 3.630 | 3.500 | 3.570 | 82,613 | -0.05(-1.38%) |
Jun 03, 2011 | 3.510 | 3.650 | 3.350 | 3.620 | 192,475 | +0.35(+10.70%) |
May 24, 2011 | 3.230 | 3.310 | 3.170 | 3.270 | 89,256 | -0.01(-0.30%) |
May 23, 2011 | 3.330 | 3.360 | 3.189 | 3.280 | 120,347 | -0.07(-2.09%) |
May 20, 2011 | 3.380 | 3.390 | 3.320 | 3.350 | 58,172 | -0.05(-1.47%) |
May 19, 2011 | 3.450 | 3.590 | 3.370 | 3.400 | 95,882 | -0.05(-1.45%) |
May 18, 2011 | 3.500 | 3.500 | 3.380 | 3.450 | 95,762 | -0.03(-0.86%) |
May 17, 2011 | 3.460 | 3.580 | 3.460 | 3.480 | 60,839 | +0.00(+0.00%) |
May 16, 2011 | 3.580 | 3.580 | 3.380 | 3.480 | 110,279 | -0.10(-2.79%) |
May 13, 2011 | 3.580 | 3.659 | 3.530 | 3.580 | 117,548 | +0.00(+0.00%) |
May 12, 2011 | 3.580 | 3.600 | 3.550 | 3.580 | 79,527 | +0.00(+0.00%) |
May 11, 2011 | 3.580 | 3.619 | 3.565 | 3.580 | 24,358 | -0.02(-0.56%) |
May 10, 2011 | 3.570 | 3.650 | 3.550 | 3.600 | 66,129 | +0.03(+0.84%) |
May 09, 2011 | 3.653 | 3.660 | 3.570 | 3.570 | 51,309 | -0.09(-2.46%) |
May 06, 2011 | 3.790 | 3.790 | 3.600 | 3.660 | 52,663 | -0.09(-2.40%) |
May 05, 2011 | 3.580 | 3.780 | 3.550 | 3.750 | 135,691 | +0.14(+3.88%) |
May 04, 2011 | 3.680 | 3.750 | 3.560 | 3.610 | 79,592 | -0.09(-2.43%) |
May 03, 2011 | 3.680 | 3.700 | 3.570 | 3.700 | 87,191 | -0.01(-0.27%) |