Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.750 | 3.900 | 3.650 | 3.840 | 1,396,145 | -0.02(-0.52%) |
Jul 28, 2011 | 3.730 | 3.935 | 3.730 | 3.860 | 618,809 | +0.10(+2.66%) |
Jul 27, 2011 | 3.890 | 4.000 | 3.740 | 3.760 | 666,069 | -0.10(-2.59%) |
Jul 26, 2011 | 3.890 | 3.970 | 3.840 | 3.860 | 435,477 | -0.03(-0.77%) |
Jul 25, 2011 | 3.860 | 3.990 | 3.840 | 3.890 | 555,562 | -0.07(-1.77%) |
Jul 22, 2011 | 4.000 | 4.030 | 3.910 | 3.960 | 316,930 | +0.00(+0.00%) |
Jul 21, 2011 | 4.040 | 4.050 | 3.920 | 3.960 | 580,217 | -0.08(-1.98%) |
Jul 20, 2011 | 4.010 | 4.040 | 3.950 | 4.040 | 417,591 | +0.04(+1.00%) |
Jul 19, 2011 | 3.900 | 4.000 | 3.900 | 4.000 | 420,562 | +0.13(+3.36%) |
Jul 18, 2011 | 3.940 | 3.949 | 3.720 | 3.870 | 461,124 | -0.11(-2.76%) |
Jul 15, 2011 | 3.980 | 3.990 | 3.910 | 3.980 | 505,986 | +0.03(+0.76%) |
Jul 14, 2011 | 4.040 | 4.090 | 3.860 | 3.950 | 615,813 | -0.08(-1.99%) |
Jul 13, 2011 | 4.010 | 4.120 | 3.960 | 4.030 | 865,336 | +0.04(+1.00%) |
Jul 12, 2011 | 3.900 | 4.030 | 3.880 | 3.990 | 1,134,316 | +0.08(+2.05%) |
Jul 11, 2011 | 4.020 | 4.048 | 3.850 | 3.910 | 647,397 | -0.17(-4.17%) |
Jul 08, 2011 | 4.110 | 4.140 | 4.030 | 4.080 | 416,519 | -0.10(-2.39%) |
Jul 07, 2011 | 4.140 | 4.210 | 4.100 | 4.180 | 907,495 | +0.08(+1.95%) |
Jul 06, 2011 | 4.070 | 4.150 | 4.000 | 4.100 | 1,517,918 | +0.02(+0.49%) |
Jul 05, 2011 | 3.880 | 4.090 | 3.870 | 4.080 | 1,899,731 | +0.19(+4.88%) |
Jul 01, 2011 | 3.830 | 3.890 | 3.795 | 3.890 | 1,041,101 | +0.05(+1.30%) |
Jun 30, 2011 | 3.770 | 3.850 | 3.766 | 3.840 | 381,477 | +0.05(+1.32%) |
Jun 29, 2011 | 3.880 | 3.900 | 3.740 | 3.790 | 738,119 | -0.07(-1.81%) |
Jun 28, 2011 | 3.810 | 3.890 | 3.780 | 3.860 | 549,113 | +0.05(+1.31%) |
Jun 27, 2011 | 3.770 | 3.840 | 3.720 | 3.810 | 789,356 | +0.06(+1.60%) |
Jun 24, 2011 | 3.660 | 3.770 | 3.660 | 3.750 | 1,938,056 | +0.11(+3.02%) |
Jun 23, 2011 | 3.540 | 3.650 | 3.530 | 3.640 | 717,607 | +0.04(+1.11%) |
Jun 22, 2011 | 3.620 | 3.710 | 3.530 | 3.600 | 921,389 | -0.06(-1.64%) |
Jun 21, 2011 | 3.470 | 3.660 | 3.439 | 3.660 | 775,515 | +0.22(+6.40%) |
Jun 20, 2011 | 3.460 | 3.480 | 3.400 | 3.440 | 268,404 | +0.03(+0.88%) |
Jun 17, 2011 | 3.430 | 3.480 | 3.340 | 3.410 | 803,103 | +0.01(+0.29%) |
Jun 16, 2011 | 3.380 | 3.530 | 3.300 | 3.400 | 738,398 | +0.02(+0.59%) |
Jun 15, 2011 | 3.450 | 3.505 | 3.360 | 3.380 | 858,785 | -0.11(-3.15%) |
Jun 14, 2011 | 3.310 | 3.540 | 3.270 | 3.490 | 967,804 | +0.22(+6.73%) |
Jun 13, 2011 | 3.350 | 3.460 | 3.250 | 3.270 | 569,676 | -0.05(-1.51%) |
Jun 10, 2011 | 3.440 | 3.480 | 3.310 | 3.320 | 783,222 | -0.15(-4.32%) |
Jun 09, 2011 | 3.410 | 3.480 | 3.310 | 3.470 | 670,228 | +0.07(+2.06%) |
Jun 08, 2011 | 3.460 | 3.480 | 3.365 | 3.400 | 406,245 | -0.05(-1.45%) |
Jun 07, 2011 | 3.450 | 3.510 | 3.350 | 3.450 | 407,376 | +0.03(+0.88%) |
Jun 06, 2011 | 3.570 | 3.600 | 3.400 | 3.420 | 694,158 | -0.14(-3.93%) |
Jun 03, 2011 | 3.570 | 3.650 | 3.470 | 3.560 | 873,588 | +0.21(+6.27%) |
May 24, 2011 | 3.380 | 3.520 | 3.340 | 3.350 | 1,284,620 | +0.10(+3.08%) |
May 23, 2011 | 3.300 | 3.350 | 3.210 | 3.250 | 573,199 | -0.12(-3.56%) |
May 20, 2011 | 3.410 | 3.500 | 3.310 | 3.370 | 612,726 | -0.06(-1.75%) |
May 19, 2011 | 3.380 | 3.490 | 3.350 | 3.430 | 976,676 | +0.09(+2.69%) |
May 18, 2011 | 3.170 | 3.370 | 3.170 | 3.340 | 526,401 | +0.17(+5.36%) |
May 17, 2011 | 3.270 | 3.280 | 3.130 | 3.170 | 564,491 | -0.12(-3.65%) |
May 16, 2011 | 3.340 | 3.460 | 3.290 | 3.290 | 499,738 | -0.07(-2.08%) |
May 13, 2011 | 3.500 | 3.540 | 3.350 | 3.360 | 757,500 | -0.12(-3.45%) |
May 12, 2011 | 3.480 | 3.550 | 3.440 | 3.480 | 593,272 | -0.02(-0.57%) |
May 11, 2011 | 3.520 | 3.520 | 3.390 | 3.500 | 933,961 | +0.00(+0.00%) |
May 10, 2011 | 3.360 | 3.510 | 3.335 | 3.500 | 1,110,185 | +0.15(+4.48%) |
May 09, 2011 | 3.320 | 3.370 | 3.300 | 3.350 | 556,869 | +0.06(+1.82%) |
May 06, 2011 | 3.170 | 3.310 | 3.170 | 3.290 | 703,187 | +0.17(+5.45%) |
May 05, 2011 | 3.050 | 3.230 | 3.050 | 3.120 | 675,580 | +0.06(+1.96%) |
May 04, 2011 | 3.040 | 3.130 | 3.040 | 3.060 | 824,158 | +0.02(+0.66%) |
May 03, 2011 | 3.220 | 3.260 | 2.980 | 3.040 | 2,199,987 | -0.18(-5.59%) |