Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.833 | 3.979 | 3.816 | 3.979 | 11,058 | +0.08(+1.96%) |
Jul 28, 2011 | 3.850 | 3.903 | 3.850 | 3.903 | 6,614 | +0.04(+1.12%) |
Jul 27, 2011 | 3.767 | 3.884 | 3.767 | 3.859 | 3,670 | -0.04(-1.11%) |
Jul 26, 2011 | 3.753 | 3.903 | 3.743 | 3.903 | 8,129 | +0.09(+2.31%) |
Jul 22, 2011 | 3.803 | 3.815 | 3.815 | 3.815 | 133,678 | +0.01(+0.31%) |
Jul 21, 2011 | 3.650 | 3.893 | 3.627 | 3.803 | 20,226 | +0.19(+5.24%) |
Jul 20, 2011 | 3.693 | 3.733 | 3.614 | 3.614 | 20,647 | -0.06(-1.58%) |
Jul 19, 2011 | 3.620 | 3.903 | 3.577 | 3.672 | 8,969 | +0.06(+1.61%) |
Jul 18, 2011 | 3.614 | 3.614 | 3.614 | 3.614 | 301 | -0.06(-1.72%) |
Jul 15, 2011 | 3.594 | 3.713 | 3.594 | 3.677 | 5,419 | +0.03(+0.73%) |
Jul 14, 2011 | 3.584 | 3.650 | 3.571 | 3.650 | 7,454 | +0.07(+2.04%) |
Jul 12, 2011 | 3.561 | 3.577 | 3.577 | 3.577 | 5,419 | -0.02(-0.65%) |
Jul 11, 2011 | 3.590 | 3.600 | 3.574 | 3.600 | 4,215 | +0.00(+0.00%) |
Jul 08, 2011 | 3.594 | 3.600 | 3.554 | 3.600 | 3,092 | -0.04(-1.00%) |
Jul 07, 2011 | 3.644 | 3.650 | 3.547 | 3.637 | 13,048 | -0.01(-0.18%) |
Jul 05, 2011 | 3.644 | 3.644 | 3.644 | 3.644 | 602 | -0.00(-0.09%) |
Jul 01, 2011 | 3.840 | 3.843 | 3.321 | 3.647 | 77,641 | -0.24(-6.15%) |
Jun 30, 2011 | 3.650 | 3.903 | 3.573 | 3.886 | 26,967 | +0.27(+7.44%) |
Jun 29, 2011 | 3.634 | 3.664 | 3.541 | 3.617 | 9,860 | +0.04(+1.21%) |
Jun 28, 2011 | 3.644 | 3.644 | 3.574 | 3.574 | 1,586 | +0.04(+1.22%) |
Jun 27, 2011 | 3.497 | 3.604 | 3.478 | 3.531 | 4,516 | -0.05(-1.30%) |
Jun 24, 2011 | 3.478 | 3.683 | 3.404 | 3.577 | 4,847 | +0.03(+0.84%) |
Jun 22, 2011 | 3.547 | 3.547 | 3.547 | 3.547 | 45,161 | -0.11(-2.91%) |
Jun 21, 2011 | 3.537 | 3.654 | 3.537 | 3.654 | 12,756 | +0.14(+4.07%) |
Jun 20, 2011 | 3.491 | 3.511 | 3.441 | 3.511 | 2,709 | -0.07(-1.86%) |
Jun 17, 2011 | 3.580 | 3.580 | 3.577 | 3.577 | 2,619 | -0.03(-0.74%) |
Jun 16, 2011 | 3.610 | 3.614 | 3.587 | 3.604 | 12,043 | -0.12(-3.21%) |
Jun 14, 2011 | 3.723 | 3.723 | 3.723 | 3.723 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.654 | 3.661 | 3.478 | 3.537 | 25,477 | -0.13(-3.62%) |
Jun 10, 2011 | 3.654 | 3.670 | 3.654 | 3.670 | 1,806 | -0.02(-0.45%) |
Jun 08, 2011 | 3.673 | 3.687 | 3.687 | 3.687 | 9,032 | +0.02(+0.68%) |
Jun 07, 2011 | 3.660 | 3.698 | 3.590 | 3.662 | 5,497 | -0.01(-0.22%) |
Jun 06, 2011 | 3.687 | 3.690 | 3.670 | 3.670 | 5,877 | -0.02(-0.45%) |
Jun 03, 2011 | 3.753 | 3.753 | 3.687 | 3.687 | 6,286 | -0.07(-1.77%) |
May 24, 2011 | 3.727 | 3.766 | 3.727 | 3.753 | 1,806 | +0.05(+1.25%) |
May 23, 2011 | 3.707 | 3.710 | 3.707 | 3.707 | 1,957 | -0.00(-0.09%) |
May 20, 2011 | 3.713 | 3.738 | 3.710 | 3.710 | 1,812 | -0.05(-1.24%) |
May 19, 2011 | 3.796 | 3.796 | 3.753 | 3.757 | 3,621 | -0.04(-1.05%) |
May 18, 2011 | 3.786 | 3.903 | 3.723 | 3.796 | 8,580 | +0.05(+1.26%) |
May 17, 2011 | 3.893 | 3.893 | 3.728 | 3.749 | 8,315 | -0.14(-3.61%) |
May 16, 2011 | 3.707 | 3.889 | 3.707 | 3.889 | 3,408 | +0.12(+3.22%) |
May 13, 2011 | 3.785 | 3.840 | 3.709 | 3.768 | 21,371 | -0.01(-0.17%) |
May 12, 2011 | 3.775 | 3.775 | 3.775 | 3.775 | 2,175 | +0.00(+0.00%) |
May 11, 2011 | 3.765 | 3.775 | 3.709 | 3.775 | 5,517 | +0.01(+0.26%) |
May 10, 2011 | 3.693 | 3.765 | 3.693 | 3.765 | 6,848 | +0.04(+1.06%) |
May 09, 2011 | 3.643 | 3.725 | 3.643 | 3.725 | 4,874 | +0.08(+2.25%) |
May 06, 2011 | 3.627 | 3.643 | 3.627 | 3.643 | 1,782 | +0.02(+0.45%) |
May 05, 2011 | 3.663 | 3.663 | 3.611 | 3.627 | 15,068 | -0.07(-1.78%) |
May 04, 2011 | 3.640 | 3.693 | 3.640 | 3.693 | 8,073 | +0.05(+1.35%) |
May 03, 2011 | 3.643 | 3.693 | 3.643 | 3.643 | 29,573 | +0.02(+0.45%) |