Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.438 | 3.477 | 3.425 | 3.451 | 35,585 | -0.08(-2.15%) |
Jul 28, 2011 | 3.464 | 3.581 | 3.464 | 3.526 | 47,915 | +0.10(+2.98%) |
Jul 27, 2011 | 3.718 | 3.764 | 3.425 | 3.425 | 94,971 | -0.10(-2.78%) |
Jul 26, 2011 | 3.692 | 3.855 | 3.522 | 3.522 | 41,085 | -0.16(-4.26%) |
Jul 25, 2011 | 3.777 | 3.862 | 3.666 | 3.679 | 21,111 | -0.10(-2.76%) |
Jul 22, 2011 | 3.751 | 3.849 | 3.672 | 3.783 | 4,599 | +0.03(+0.68%) |
Jul 21, 2011 | 3.757 | 3.883 | 3.757 | 3.758 | 9,320 | +0.03(+0.89%) |
Jul 20, 2011 | 3.738 | 3.835 | 3.725 | 3.725 | 19,163 | -0.01(-0.17%) |
Jul 19, 2011 | 3.627 | 3.809 | 3.620 | 3.731 | 15,177 | +0.11(+3.06%) |
Jul 18, 2011 | 3.614 | 3.679 | 3.614 | 3.620 | 1,927 | +0.00(+0.00%) |
Jul 15, 2011 | 3.555 | 3.712 | 3.542 | 3.620 | 7,084 | +0.07(+2.02%) |
Jul 14, 2011 | 3.646 | 3.744 | 3.548 | 3.548 | 17,637 | -0.08(-2.16%) |
Jul 13, 2011 | 3.601 | 3.738 | 3.588 | 3.627 | 22,430 | +0.01(+0.36%) |
Jul 12, 2011 | 3.562 | 3.614 | 3.562 | 3.614 | 19,653 | +0.07(+2.10%) |
Jul 11, 2011 | 3.568 | 3.568 | 3.522 | 3.539 | 5,381 | -0.01(-0.26%) |
Jul 08, 2011 | 3.529 | 3.555 | 3.522 | 3.548 | 2,347 | -0.03(-0.91%) |
Jul 07, 2011 | 3.522 | 3.581 | 3.522 | 3.581 | 3,829 | +0.10(+2.81%) |
Jul 06, 2011 | 3.496 | 3.594 | 3.483 | 3.483 | 9,811 | -0.06(-1.66%) |
Jul 05, 2011 | 3.738 | 3.738 | 3.522 | 3.542 | 7,016 | -0.13(-3.55%) |
Jul 01, 2011 | 3.601 | 3.672 | 3.555 | 3.672 | 3,455 | +0.10(+2.92%) |
Jun 30, 2011 | 3.522 | 3.614 | 3.522 | 3.568 | 12,500 | +0.02(+0.55%) |
Jun 29, 2011 | 3.555 | 3.562 | 3.548 | 3.548 | 2,764 | -0.05(-1.45%) |
Jun 28, 2011 | 3.464 | 3.601 | 3.392 | 3.601 | 60,008 | +0.07(+2.03%) |
Jun 27, 2011 | 3.548 | 3.555 | 3.509 | 3.529 | 6,719 | +0.01(+0.37%) |
Jun 24, 2011 | 3.516 | 3.555 | 3.477 | 3.516 | 8,523 | -0.03(-0.88%) |
Jun 23, 2011 | 3.575 | 3.575 | 3.411 | 3.547 | 766 | +0.04(+1.08%) |
Jun 22, 2011 | 3.548 | 3.548 | 3.509 | 3.509 | 1,073 | -0.04(-1.10%) |
Jun 21, 2011 | 3.588 | 3.588 | 3.496 | 3.548 | 9,658 | -0.08(-2.16%) |
Jun 20, 2011 | 3.620 | 3.672 | 3.562 | 3.627 | 20,944 | +0.01(+0.36%) |
Jun 17, 2011 | 3.385 | 3.614 | 3.372 | 3.614 | 9,463 | +0.23(+6.95%) |
Jun 16, 2011 | 3.451 | 3.457 | 3.369 | 3.379 | 26,103 | -0.08(-2.45%) |
Jun 15, 2011 | 3.359 | 3.496 | 3.359 | 3.464 | 64,003 | +0.10(+3.11%) |
Jun 14, 2011 | 3.411 | 3.431 | 3.327 | 3.359 | 61,756 | -0.03(-0.96%) |
Jun 13, 2011 | 3.509 | 3.516 | 3.346 | 3.392 | 12,692 | -0.10(-2.80%) |
Jun 10, 2011 | 3.470 | 3.588 | 3.457 | 3.490 | 31,580 | +0.01(+0.19%) |
Jun 09, 2011 | 3.398 | 3.503 | 3.340 | 3.483 | 51,142 | +0.09(+2.69%) |
Jun 08, 2011 | 3.392 | 3.431 | 3.392 | 3.392 | 5,400 | +0.01(+0.39%) |
Jun 07, 2011 | 3.379 | 3.457 | 3.379 | 3.379 | 21,409 | -0.02(-0.58%) |
Jun 06, 2011 | 3.411 | 3.464 | 3.372 | 3.398 | 56,243 | -0.11(-3.16%) |
Jun 03, 2011 | 3.555 | 3.614 | 3.470 | 3.509 | 9,031 | -0.14(-3.76%) |
May 24, 2011 | 3.666 | 3.666 | 3.620 | 3.646 | 1,839 | -0.01(-0.18%) |
May 23, 2011 | 3.633 | 3.653 | 3.633 | 3.653 | 306 | -0.01(-0.18%) |
May 20, 2011 | 3.731 | 3.731 | 3.659 | 3.659 | 7,205 | -0.09(-2.43%) |
May 19, 2011 | 3.731 | 3.751 | 3.718 | 3.751 | 8,506 | +0.00(+0.00%) |
May 18, 2011 | 3.731 | 3.751 | 3.719 | 3.751 | 5,105 | +0.03(+0.70%) |
May 17, 2011 | 3.718 | 3.765 | 3.718 | 3.725 | 7,656 | +0.01(+0.35%) |
May 16, 2011 | 3.744 | 3.800 | 3.712 | 3.712 | 4,015 | -0.05(-1.39%) |
May 13, 2011 | 3.738 | 3.764 | 3.718 | 3.764 | 1,992 | +0.08(+2.31%) |
May 12, 2011 | 3.848 | 3.855 | 3.679 | 3.679 | 7,590 | -0.14(-3.59%) |
May 11, 2011 | 3.829 | 3.849 | 3.816 | 3.816 | 8,089 | -0.01(-0.34%) |
May 10, 2011 | 3.816 | 3.829 | 3.816 | 3.829 | 11,623 | +0.05(+1.21%) |
May 09, 2011 | 3.849 | 3.914 | 3.783 | 3.783 | 46,310 | +0.00(+0.00%) |
May 06, 2011 | 3.783 | 3.809 | 3.783 | 3.783 | 689 | -0.02(-0.51%) |
May 05, 2011 | 3.751 | 3.803 | 3.751 | 3.803 | 39,542 | +0.05(+1.39%) |
May 04, 2011 | 3.809 | 3.816 | 3.751 | 3.751 | 3,536 | -0.03(-0.69%) |
May 03, 2011 | 3.750 | 3.777 | 3.738 | 3.777 | 14,051 | +0.03(+0.70%) |