Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.860 | 4.007 | 3.843 | 4.007 | 10,981 | +0.08(+1.96%) |
Jul 28, 2011 | 3.877 | 3.930 | 3.877 | 3.930 | 6,568 | +0.04(+1.12%) |
Jul 27, 2011 | 3.794 | 3.911 | 3.794 | 3.887 | 3,644 | -0.04(-1.11%) |
Jul 26, 2011 | 3.780 | 3.930 | 3.770 | 3.930 | 8,072 | +0.09(+2.31%) |
Jul 22, 2011 | 3.830 | 3.842 | 3.842 | 3.842 | 132,740 | +0.01(+0.31%) |
Jul 21, 2011 | 3.676 | 3.920 | 3.653 | 3.830 | 20,084 | +0.19(+5.24%) |
Jul 20, 2011 | 3.719 | 3.760 | 3.639 | 3.639 | 20,503 | -0.06(-1.58%) |
Jul 19, 2011 | 3.646 | 3.930 | 3.602 | 3.698 | 8,906 | +0.06(+1.61%) |
Jul 18, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 298 | -0.06(-1.72%) |
Jul 15, 2011 | 3.619 | 3.740 | 3.619 | 3.703 | 5,381 | +0.03(+0.73%) |
Jul 14, 2011 | 3.609 | 3.676 | 3.596 | 3.676 | 7,402 | +0.07(+2.04%) |
Jul 12, 2011 | 3.586 | 3.602 | 3.602 | 3.602 | 5,381 | -0.02(-0.65%) |
Jul 11, 2011 | 3.616 | 3.626 | 3.599 | 3.626 | 4,185 | +0.00(+0.00%) |
Jul 08, 2011 | 3.619 | 3.626 | 3.579 | 3.626 | 3,070 | -0.04(-1.00%) |
Jul 07, 2011 | 3.669 | 3.675 | 3.572 | 3.663 | 12,957 | -0.01(-0.18%) |
Jul 05, 2011 | 3.669 | 3.669 | 3.669 | 3.669 | 597 | -0.00(-0.09%) |
Jul 01, 2011 | 3.867 | 3.870 | 3.345 | 3.673 | 77,097 | -0.24(-6.15%) |
Jun 30, 2011 | 3.676 | 3.930 | 3.598 | 3.913 | 26,778 | +0.27(+7.44%) |
Jun 29, 2011 | 3.659 | 3.689 | 3.566 | 3.643 | 9,791 | +0.04(+1.21%) |
Jun 28, 2011 | 3.669 | 3.669 | 3.599 | 3.599 | 1,575 | +0.04(+1.22%) |
Jun 27, 2011 | 3.522 | 3.629 | 3.502 | 3.556 | 4,484 | -0.05(-1.30%) |
Jun 24, 2011 | 3.502 | 3.709 | 3.428 | 3.602 | 4,813 | +0.03(+0.84%) |
Jun 22, 2011 | 3.572 | 3.572 | 3.572 | 3.572 | 44,844 | -0.11(-2.91%) |
Jun 21, 2011 | 3.562 | 3.679 | 3.562 | 3.679 | 12,667 | +0.14(+4.07%) |
Jun 20, 2011 | 3.515 | 3.536 | 3.465 | 3.536 | 2,690 | -0.07(-1.86%) |
Jun 17, 2011 | 3.606 | 3.606 | 3.602 | 3.602 | 2,601 | -0.03(-0.74%) |
Jun 16, 2011 | 3.636 | 3.639 | 3.612 | 3.629 | 11,958 | -0.12(-3.21%) |
Jun 14, 2011 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.679 | 3.687 | 3.502 | 3.562 | 25,298 | -0.13(-3.62%) |
Jun 10, 2011 | 3.679 | 3.696 | 3.679 | 3.696 | 1,793 | -0.02(-0.45%) |
Jun 08, 2011 | 3.699 | 3.713 | 3.713 | 3.713 | 8,968 | +0.03(+0.68%) |
Jun 07, 2011 | 3.686 | 3.724 | 3.616 | 3.688 | 5,459 | -0.01(-0.22%) |
Jun 06, 2011 | 3.713 | 3.716 | 3.696 | 3.696 | 5,835 | -0.02(-0.45%) |
Jun 03, 2011 | 3.780 | 3.780 | 3.713 | 3.713 | 6,242 | -0.07(-1.77%) |
May 24, 2011 | 3.753 | 3.793 | 3.753 | 3.780 | 1,793 | +0.05(+1.25%) |
May 23, 2011 | 3.733 | 3.736 | 3.733 | 3.733 | 1,943 | -0.00(-0.09%) |
May 20, 2011 | 3.740 | 3.764 | 3.736 | 3.736 | 1,799 | -0.05(-1.24%) |
May 19, 2011 | 3.823 | 3.823 | 3.780 | 3.783 | 3,596 | -0.04(-1.05%) |
May 18, 2011 | 3.813 | 3.930 | 3.750 | 3.823 | 8,520 | +0.05(+1.26%) |
May 17, 2011 | 3.920 | 3.920 | 3.755 | 3.776 | 8,257 | -0.14(-3.61%) |
May 16, 2011 | 3.733 | 3.917 | 3.733 | 3.917 | 3,384 | +0.12(+3.22%) |
May 13, 2011 | 3.811 | 3.867 | 3.735 | 3.795 | 21,221 | -0.01(-0.17%) |
May 12, 2011 | 3.801 | 3.801 | 3.801 | 3.801 | 2,160 | +0.00(+0.00%) |
May 11, 2011 | 3.791 | 3.801 | 3.735 | 3.801 | 5,478 | +0.01(+0.26%) |
May 10, 2011 | 3.719 | 3.791 | 3.719 | 3.791 | 6,800 | +0.04(+1.06%) |
May 09, 2011 | 3.669 | 3.752 | 3.669 | 3.752 | 4,840 | +0.08(+2.25%) |
May 06, 2011 | 3.653 | 3.669 | 3.653 | 3.669 | 1,769 | +0.02(+0.45%) |
May 05, 2011 | 3.689 | 3.689 | 3.636 | 3.653 | 14,962 | -0.07(-1.78%) |
May 04, 2011 | 3.666 | 3.719 | 3.666 | 3.719 | 8,016 | +0.05(+1.35%) |
May 03, 2011 | 3.669 | 3.719 | 3.669 | 3.669 | 29,365 | +0.02(+0.45%) |