Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.460 | 3.460 | 3.335 | 3.400 | 197,532 | -0.12(-3.41%) |
Jul 28, 2011 | 3.430 | 3.590 | 3.410 | 3.520 | 186,791 | +0.11(+3.23%) |
Jul 27, 2011 | 3.720 | 3.780 | 3.390 | 3.410 | 292,242 | -0.32(-8.58%) |
Jul 26, 2011 | 3.750 | 3.800 | 3.720 | 3.730 | 195,409 | -0.03(-0.80%) |
Jul 25, 2011 | 3.840 | 3.870 | 3.750 | 3.760 | 99,431 | -0.13(-3.34%) |
Jul 22, 2011 | 3.910 | 3.944 | 3.870 | 3.890 | 58,777 | -0.02(-0.51%) |
Jul 21, 2011 | 3.810 | 3.920 | 3.770 | 3.910 | 106,131 | +0.11(+2.89%) |
Jul 20, 2011 | 3.800 | 3.860 | 3.761 | 3.800 | 61,499 | +0.01(+0.26%) |
Jul 19, 2011 | 3.950 | 3.960 | 3.750 | 3.790 | 204,930 | -0.12(-3.07%) |
Jul 18, 2011 | 3.920 | 3.980 | 3.825 | 3.910 | 113,959 | -0.02(-0.51%) |
Jul 15, 2011 | 3.900 | 3.930 | 3.870 | 3.930 | 88,076 | +0.03(+0.77%) |
Jul 14, 2011 | 3.920 | 3.930 | 3.720 | 3.900 | 189,243 | -0.02(-0.51%) |
Jul 13, 2011 | 3.880 | 4.010 | 3.860 | 3.920 | 100,737 | +0.03(+0.77%) |
Jul 12, 2011 | 3.880 | 3.990 | 3.835 | 3.890 | 128,930 | +0.00(+0.00%) |
Jul 11, 2011 | 3.860 | 3.970 | 3.790 | 3.890 | 98,467 | -0.03(-0.77%) |
Jul 08, 2011 | 3.730 | 3.970 | 3.730 | 3.920 | 197,371 | +0.09(+2.35%) |
Jul 07, 2011 | 3.840 | 3.900 | 3.760 | 3.830 | 188,110 | +0.03(+0.79%) |
Jul 06, 2011 | 3.750 | 3.960 | 3.640 | 3.800 | 224,669 | +0.05(+1.33%) |
Jul 05, 2011 | 3.780 | 3.790 | 3.630 | 3.750 | 230,888 | -0.03(-0.79%) |
Jul 01, 2011 | 3.820 | 3.890 | 3.730 | 3.780 | 122,083 | -0.04(-1.05%) |
Jun 30, 2011 | 3.820 | 3.860 | 3.720 | 3.820 | 188,897 | +0.00(+0.00%) |
Jun 29, 2011 | 3.870 | 3.905 | 3.774 | 3.820 | 168,008 | -0.12(-3.05%) |
Jun 28, 2011 | 3.830 | 3.960 | 3.800 | 3.940 | 172,792 | +0.14(+3.68%) |
Jun 27, 2011 | 3.760 | 3.880 | 3.660 | 3.800 | 177,501 | -0.04(-1.04%) |
Jun 24, 2011 | 3.810 | 3.860 | 3.745 | 3.840 | 400,064 | -0.03(-0.78%) |
Jun 23, 2011 | 3.780 | 3.880 | 3.690 | 3.870 | 242,060 | +0.04(+1.04%) |
Jun 22, 2011 | 3.980 | 4.030 | 3.820 | 3.830 | 229,700 | -0.19(-4.73%) |
Jun 21, 2011 | 3.960 | 4.040 | 3.930 | 4.020 | 133,284 | +0.09(+2.29%) |
Jun 20, 2011 | 3.980 | 4.050 | 3.920 | 3.930 | 140,957 | -0.07(-1.75%) |
Jun 17, 2011 | 4.020 | 4.070 | 3.960 | 4.000 | 425,830 | +0.01(+0.25%) |
Jun 16, 2011 | 3.950 | 4.040 | 3.910 | 3.990 | 179,208 | +0.05(+1.27%) |
Jun 15, 2011 | 4.000 | 4.100 | 3.900 | 3.940 | 291,359 | -0.07(-1.75%) |
Jun 14, 2011 | 4.040 | 4.290 | 3.950 | 4.010 | 796,431 | +0.01(+0.25%) |
Jun 13, 2011 | 3.600 | 4.250 | 3.600 | 4.000 | 1,141,080 | +0.45(+12.68%) |
Jun 10, 2011 | 3.390 | 3.650 | 3.380 | 3.550 | 501,950 | +0.25(+7.58%) |
Jun 09, 2011 | 3.300 | 3.320 | 3.210 | 3.300 | 114,496 | +0.01(+0.30%) |
Jun 08, 2011 | 3.340 | 3.340 | 3.265 | 3.290 | 119,658 | -0.07(-2.08%) |
Jun 07, 2011 | 3.270 | 3.410 | 3.250 | 3.360 | 143,093 | +0.12(+3.70%) |
Jun 06, 2011 | 3.410 | 3.450 | 3.215 | 3.240 | 218,034 | -0.11(-3.28%) |
Jun 03, 2011 | 3.380 | 3.510 | 3.350 | 3.350 | 172,067 | +0.14(+4.36%) |
May 24, 2011 | 3.310 | 3.310 | 3.170 | 3.210 | 277,605 | -0.07(-2.13%) |
May 23, 2011 | 3.250 | 3.350 | 3.250 | 3.280 | 169,748 | -0.02(-0.61%) |
May 20, 2011 | 3.310 | 3.380 | 3.270 | 3.300 | 127,824 | -0.03(-0.90%) |
May 19, 2011 | 3.400 | 3.430 | 3.300 | 3.330 | 105,696 | -0.02(-0.60%) |
May 18, 2011 | 3.310 | 3.360 | 3.260 | 3.350 | 104,077 | +0.04(+1.21%) |
May 17, 2011 | 3.360 | 3.390 | 3.260 | 3.310 | 237,321 | -0.02(-0.60%) |
May 16, 2011 | 3.420 | 3.560 | 3.300 | 3.330 | 248,814 | -0.12(-3.62%) |
May 13, 2011 | 3.570 | 3.590 | 3.450 | 3.455 | 108,094 | -0.10(-2.95%) |
May 12, 2011 | 3.380 | 3.590 | 3.350 | 3.560 | 217,519 | +0.16(+4.71%) |
May 11, 2011 | 3.490 | 3.500 | 3.350 | 3.400 | 170,063 | -0.10(-2.86%) |
May 10, 2011 | 3.450 | 3.540 | 3.440 | 3.500 | 277,599 | +0.07(+2.04%) |
May 09, 2011 | 3.400 | 3.440 | 3.350 | 3.430 | 270,296 | +0.01(+0.15%) |
May 06, 2011 | 3.390 | 3.480 | 3.300 | 3.425 | 245,634 | +0.09(+2.85%) |
May 05, 2011 | 3.440 | 3.450 | 3.320 | 3.330 | 237,359 | -0.15(-4.31%) |
May 04, 2011 | 3.630 | 3.640 | 3.410 | 3.480 | 271,117 | -0.14(-3.87%) |
May 03, 2011 | 3.730 | 3.760 | 3.620 | 3.620 | 140,799 | -0.13(-3.47%) |