Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.824 | 3.970 | 3.807 | 3.970 | 11,084 | +0.08(+1.96%) |
Jul 28, 2011 | 3.841 | 3.894 | 3.841 | 3.894 | 6,629 | +0.04(+1.12%) |
Jul 27, 2011 | 3.758 | 3.875 | 3.758 | 3.851 | 3,678 | -0.04(-1.11%) |
Jul 26, 2011 | 3.745 | 3.894 | 3.735 | 3.894 | 8,147 | +0.09(+2.31%) |
Jul 22, 2011 | 3.794 | 3.806 | 3.806 | 3.806 | 133,988 | +0.01(+0.31%) |
Jul 21, 2011 | 3.642 | 3.884 | 3.619 | 3.794 | 20,273 | +0.19(+5.24%) |
Jul 20, 2011 | 3.685 | 3.725 | 3.605 | 3.605 | 20,695 | -0.06(-1.58%) |
Jul 19, 2011 | 3.612 | 3.894 | 3.569 | 3.663 | 8,989 | +0.06(+1.61%) |
Jul 18, 2011 | 3.605 | 3.605 | 3.605 | 3.605 | 301 | -0.06(-1.72%) |
Jul 15, 2011 | 3.585 | 3.705 | 3.585 | 3.668 | 5,431 | +0.03(+0.73%) |
Jul 14, 2011 | 3.576 | 3.642 | 3.562 | 3.642 | 7,471 | +0.07(+2.04%) |
Jul 12, 2011 | 3.552 | 3.569 | 3.569 | 3.569 | 5,431 | -0.02(-0.65%) |
Jul 11, 2011 | 3.582 | 3.592 | 3.566 | 3.592 | 4,224 | +0.00(+0.00%) |
Jul 08, 2011 | 3.585 | 3.592 | 3.546 | 3.592 | 3,099 | -0.04(-1.00%) |
Jul 07, 2011 | 3.635 | 3.641 | 3.539 | 3.629 | 13,078 | -0.01(-0.18%) |
Jul 05, 2011 | 3.635 | 3.635 | 3.635 | 3.635 | 603 | -0.00(-0.09%) |
Jul 01, 2011 | 3.831 | 3.834 | 3.314 | 3.638 | 77,821 | -0.24(-6.15%) |
Jun 30, 2011 | 3.642 | 3.894 | 3.565 | 3.877 | 27,029 | +0.27(+7.44%) |
Jun 29, 2011 | 3.625 | 3.655 | 3.532 | 3.609 | 9,883 | +0.04(+1.21%) |
Jun 28, 2011 | 3.635 | 3.635 | 3.566 | 3.566 | 1,590 | +0.04(+1.22%) |
Jun 27, 2011 | 3.489 | 3.595 | 3.469 | 3.522 | 4,526 | -0.05(-1.30%) |
Jun 24, 2011 | 3.469 | 3.675 | 3.397 | 3.569 | 4,858 | +0.03(+0.84%) |
Jun 22, 2011 | 3.539 | 3.539 | 3.539 | 3.539 | 45,266 | -0.11(-2.91%) |
Jun 21, 2011 | 3.529 | 3.645 | 3.529 | 3.645 | 12,786 | +0.14(+4.07%) |
Jun 20, 2011 | 3.483 | 3.503 | 3.433 | 3.503 | 2,715 | -0.07(-1.86%) |
Jun 17, 2011 | 3.572 | 3.572 | 3.569 | 3.569 | 2,625 | -0.03(-0.74%) |
Jun 16, 2011 | 3.602 | 3.605 | 3.579 | 3.595 | 12,070 | -0.12(-3.21%) |
Jun 14, 2011 | 3.715 | 3.715 | 3.715 | 3.715 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.645 | 3.653 | 3.469 | 3.529 | 25,536 | -0.13(-3.62%) |
Jun 10, 2011 | 3.645 | 3.662 | 3.645 | 3.662 | 1,810 | -0.02(-0.45%) |
Jun 08, 2011 | 3.665 | 3.678 | 3.678 | 3.678 | 9,053 | +0.02(+0.68%) |
Jun 07, 2011 | 3.652 | 3.689 | 3.582 | 3.653 | 5,510 | -0.01(-0.22%) |
Jun 06, 2011 | 3.678 | 3.682 | 3.662 | 3.662 | 5,890 | -0.02(-0.45%) |
Jun 03, 2011 | 3.744 | 3.744 | 3.678 | 3.678 | 6,301 | -0.07(-1.77%) |
May 24, 2011 | 3.718 | 3.758 | 3.718 | 3.745 | 1,810 | +0.05(+1.25%) |
May 23, 2011 | 3.698 | 3.701 | 3.698 | 3.698 | 1,961 | -0.00(-0.09%) |
May 20, 2011 | 3.705 | 3.729 | 3.701 | 3.701 | 1,816 | -0.05(-1.24%) |
May 19, 2011 | 3.788 | 3.788 | 3.745 | 3.748 | 3,630 | -0.04(-1.05%) |
May 18, 2011 | 3.778 | 3.894 | 3.715 | 3.788 | 8,600 | +0.05(+1.26%) |
May 17, 2011 | 3.884 | 3.884 | 3.720 | 3.740 | 8,335 | -0.14(-3.61%) |
May 16, 2011 | 3.698 | 3.880 | 3.698 | 3.880 | 3,416 | +0.12(+3.22%) |
May 13, 2011 | 3.776 | 3.831 | 3.700 | 3.759 | 21,421 | -0.01(-0.17%) |
May 12, 2011 | 3.766 | 3.766 | 3.766 | 3.766 | 2,180 | +0.00(+0.00%) |
May 11, 2011 | 3.756 | 3.766 | 3.700 | 3.766 | 5,530 | +0.01(+0.26%) |
May 10, 2011 | 3.684 | 3.756 | 3.684 | 3.756 | 6,864 | +0.04(+1.06%) |
May 09, 2011 | 3.635 | 3.717 | 3.635 | 3.717 | 4,885 | +0.08(+2.25%) |
May 06, 2011 | 3.619 | 3.635 | 3.619 | 3.635 | 1,786 | +0.02(+0.45%) |
May 05, 2011 | 3.655 | 3.655 | 3.602 | 3.619 | 15,103 | -0.07(-1.78%) |
May 04, 2011 | 3.632 | 3.684 | 3.632 | 3.684 | 8,092 | +0.05(+1.35%) |
May 03, 2011 | 3.635 | 3.684 | 3.635 | 3.635 | 29,641 | +0.02(+0.45%) |