Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.245 | 3.326 | 3.228 | 3.268 | 1,216,218 | -0.03(-1.04%) |
Jul 28, 2011 | 3.303 | 3.349 | 3.286 | 3.303 | 1,185,825 | +0.02(+0.52%) |
Jul 27, 2011 | 3.360 | 3.371 | 3.263 | 3.286 | 1,937,164 | -0.14(-4.17%) |
Jul 26, 2011 | 3.440 | 3.457 | 3.417 | 3.429 | 5,260,779 | -0.01(-0.33%) |
Jul 25, 2011 | 3.463 | 3.469 | 3.429 | 3.440 | 6,531,396 | -0.10(-2.91%) |
Jul 22, 2011 | 3.543 | 3.560 | 3.543 | 3.543 | 1,022,163 | -0.03(-0.80%) |
Jul 21, 2011 | 3.537 | 3.600 | 3.526 | 3.572 | 2,020,409 | +0.17(+4.87%) |
Jul 20, 2011 | 3.383 | 3.423 | 3.349 | 3.406 | 1,790,822 | +0.11(+3.30%) |
Jul 19, 2011 | 3.263 | 3.320 | 3.263 | 3.297 | 3,106,739 | +0.11(+3.41%) |
Jul 18, 2011 | 3.257 | 3.257 | 3.148 | 3.188 | 2,133,480 | -0.16(-4.79%) |
Jul 15, 2011 | 3.377 | 3.394 | 3.326 | 3.349 | 1,929,140 | -0.03(-0.85%) |
Jul 14, 2011 | 3.434 | 3.440 | 3.360 | 3.377 | 2,078,015 | -0.11(-3.12%) |
Jul 13, 2011 | 3.446 | 3.520 | 3.406 | 3.486 | 3,522,137 | +0.03(+0.83%) |
Jul 12, 2011 | 3.389 | 3.492 | 3.389 | 3.457 | 7,412,694 | -0.04(-1.15%) |
Jul 11, 2011 | 3.532 | 3.543 | 3.477 | 3.497 | 1,779,716 | -0.26(-6.86%) |
Jul 08, 2011 | 3.761 | 3.772 | 3.715 | 3.755 | 1,137,788 | -0.10(-2.53%) |
Jul 07, 2011 | 3.847 | 3.864 | 3.829 | 3.852 | 1,001,932 | +0.01(+0.30%) |
Jul 06, 2011 | 3.824 | 3.841 | 3.784 | 3.841 | 1,437,854 | -0.10(-2.47%) |
Jul 05, 2011 | 3.972 | 3.978 | 3.927 | 3.938 | 1,133,360 | -0.06(-1.57%) |
Jul 01, 2011 | 3.932 | 4.013 | 3.921 | 4.001 | 1,584,170 | +0.11(+2.79%) |
Jun 30, 2011 | 3.829 | 3.915 | 3.818 | 3.892 | 1,206,959 | +0.11(+3.03%) |
Jun 29, 2011 | 3.755 | 3.789 | 3.726 | 3.778 | 1,242,085 | +0.12(+3.29%) |
Jun 28, 2011 | 3.595 | 3.663 | 3.595 | 3.658 | 1,262,137 | +0.08(+2.24%) |
Jun 27, 2011 | 3.497 | 3.583 | 3.493 | 3.577 | 1,138,057 | +0.01(+0.32%) |
Jun 24, 2011 | 3.589 | 3.606 | 3.543 | 3.566 | 4,078,954 | -0.07(-1.89%) |
Jun 23, 2011 | 3.577 | 3.640 | 3.549 | 3.635 | 2,656,407 | -0.06(-1.55%) |
Jun 22, 2011 | 3.738 | 3.755 | 3.692 | 3.692 | 1,053,020 | -0.05(-1.23%) |
Jun 21, 2011 | 3.675 | 3.743 | 3.675 | 3.738 | 810,289 | +0.11(+3.00%) |
Jun 20, 2011 | 3.618 | 3.635 | 3.612 | 3.629 | 844,879 | -0.04(-1.09%) |
Jun 17, 2011 | 3.692 | 3.698 | 3.652 | 3.669 | 806,690 | +0.06(+1.75%) |
Jun 16, 2011 | 3.606 | 3.623 | 3.549 | 3.606 | 2,142,425 | -0.05(-1.25%) |
Jun 15, 2011 | 3.726 | 3.732 | 3.618 | 3.652 | 2,389,142 | -0.13(-3.48%) |
Jun 14, 2011 | 3.778 | 3.809 | 3.772 | 3.784 | 3,437,336 | +0.07(+1.85%) |
Jun 13, 2011 | 3.726 | 3.743 | 3.675 | 3.715 | 1,254,714 | +0.00(+0.00%) |
Jun 10, 2011 | 3.789 | 3.795 | 3.686 | 3.715 | 1,547,215 | -0.06(-1.52%) |
Jun 09, 2011 | 3.721 | 3.789 | 3.701 | 3.772 | 867,992 | +0.02(+0.46%) |
Jun 08, 2011 | 3.778 | 3.789 | 3.732 | 3.755 | 1,833,086 | -0.09(-2.24%) |
Jun 07, 2011 | 3.869 | 3.889 | 3.829 | 3.841 | 1,299,160 | +0.05(+1.36%) |
Jun 06, 2011 | 3.824 | 3.847 | 3.784 | 3.789 | 1,374,952 | -0.09(-2.22%) |
Jun 03, 2011 | 3.806 | 3.909 | 3.806 | 3.875 | 1,989,215 | +0.13(+3.52%) |
May 24, 2011 | 3.778 | 3.801 | 3.732 | 3.743 | 1,566,661 | -0.02(-0.46%) |
May 23, 2011 | 3.732 | 3.772 | 3.721 | 3.761 | 1,711,014 | -0.14(-3.67%) |
May 20, 2011 | 3.972 | 3.990 | 3.887 | 3.904 | 1,353,315 | -0.10(-2.57%) |
May 19, 2011 | 3.995 | 4.013 | 3.950 | 4.007 | 1,997,828 | +0.00(+0.00%) |
May 18, 2011 | 3.944 | 4.013 | 3.932 | 4.007 | 2,406,865 | +0.06(+1.60%) |
May 17, 2011 | 3.921 | 3.961 | 3.898 | 3.944 | 2,005,814 | +0.01(+0.29%) |
May 16, 2011 | 3.938 | 3.990 | 3.915 | 3.932 | 3,944,346 | -0.06(-1.58%) |
May 13, 2011 | 4.070 | 4.070 | 3.955 | 3.995 | 3,306,596 | -0.17(-3.99%) |
May 12, 2011 | 4.127 | 4.184 | 4.093 | 4.161 | 3,356,427 | -0.16(-3.71%) |
May 11, 2011 | 4.385 | 4.402 | 4.293 | 4.322 | 1,925,099 | -0.05(-1.05%) |
May 10, 2011 | 4.333 | 4.379 | 4.333 | 4.367 | 1,339,734 | +0.06(+1.33%) |
May 09, 2011 | 4.270 | 4.310 | 4.247 | 4.310 | 1,278,514 | -0.01(-0.26%) |
May 06, 2011 | 4.413 | 4.442 | 4.287 | 4.322 | 3,850,590 | -0.01(-0.13%) |
May 05, 2011 | 4.367 | 4.396 | 4.316 | 4.327 | 1,668,690 | -0.14(-3.08%) |
May 04, 2011 | 4.539 | 4.539 | 4.442 | 4.465 | 1,107,584 | -0.09(-1.89%) |
May 03, 2011 | 4.522 | 4.576 | 4.505 | 4.551 | 731,618 | -0.01(-0.13%) |