Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.772 | 3.782 | 3.720 | 3.771 | 36,328 | +0.07(+1.81%) |
Jul 28, 2011 | 3.686 | 3.744 | 3.686 | 3.704 | 92,330 | +0.02(+0.48%) |
Jul 27, 2011 | 3.776 | 3.776 | 3.572 | 3.686 | 17,578 | -0.09(-2.39%) |
Jul 26, 2011 | 3.800 | 3.800 | 3.776 | 3.776 | 4,394 | +0.09(+2.41%) |
Jul 25, 2011 | 3.755 | 3.823 | 3.686 | 3.688 | 28,930 | -0.07(-1.85%) |
Jul 21, 2011 | 3.733 | 3.757 | 3.757 | 3.757 | 7,324 | +0.07(+1.93%) |
Jul 20, 2011 | 3.686 | 3.686 | 3.686 | 3.686 | 11,953 | +0.03(+0.86%) |
Jul 19, 2011 | 3.715 | 3.718 | 3.652 | 3.655 | 6,584 | +0.11(+3.08%) |
Jul 18, 2011 | 3.618 | 3.673 | 3.546 | 3.546 | 49,373 | -0.13(-3.46%) |
Jul 15, 2011 | 3.673 | 3.673 | 3.658 | 3.673 | 7,324 | +0.00(+0.00%) |
Jul 13, 2011 | 3.613 | 3.673 | 3.673 | 3.673 | 35,889 | +0.05(+1.51%) |
Jul 12, 2011 | 3.730 | 3.730 | 3.618 | 3.618 | 8,422 | -0.05(-1.34%) |
Jul 11, 2011 | 3.636 | 3.715 | 3.636 | 3.667 | 4,028 | +0.05(+1.36%) |
Jul 08, 2011 | 3.675 | 3.675 | 3.618 | 3.618 | 5,127 | -0.06(-1.60%) |
Jul 07, 2011 | 3.652 | 3.677 | 3.652 | 3.677 | 2,929 | -0.01(-0.19%) |
Jul 06, 2011 | 3.686 | 3.733 | 3.684 | 3.684 | 7,111 | +0.01(+0.30%) |
Jul 05, 2011 | 3.673 | 3.673 | 3.617 | 3.673 | 16,508 | +0.00(+0.00%) |
Jul 01, 2011 | 3.673 | 3.673 | 3.673 | 3.673 | 10,986 | +0.00(+0.00%) |
Jun 30, 2011 | 3.726 | 3.726 | 3.673 | 3.673 | 23,935 | -0.07(-1.93%) |
Jun 29, 2011 | 3.659 | 3.745 | 3.659 | 3.745 | 10,839 | +0.12(+3.20%) |
Jun 28, 2011 | 3.649 | 3.685 | 3.629 | 3.629 | 6,634 | -0.01(-0.19%) |
Jun 27, 2011 | 3.633 | 3.636 | 3.614 | 3.636 | 5,159 | +0.01(+0.30%) |
Jun 24, 2011 | 3.625 | 3.625 | 3.625 | 3.625 | 737 | +0.00(+0.07%) |
Jun 23, 2011 | 3.622 | 3.622 | 3.622 | 3.622 | 744 | +0.00(+0.00%) |
Jun 22, 2011 | 3.666 | 3.691 | 3.544 | 3.622 | 42,384 | -0.04(-1.04%) |
Jun 21, 2011 | 3.637 | 3.660 | 3.637 | 3.660 | 2,948 | +0.03(+0.86%) |
Jun 20, 2011 | 3.629 | 3.663 | 3.607 | 3.629 | 21,582 | +0.03(+0.94%) |
Jun 17, 2011 | 3.609 | 3.609 | 3.595 | 3.595 | 13,356 | +0.00(+0.00%) |
Jun 16, 2011 | 3.744 | 3.744 | 3.595 | 3.595 | 36,332 | -0.11(-2.93%) |
Jun 15, 2011 | 3.705 | 3.713 | 3.675 | 3.704 | 39,067 | -0.03(-0.69%) |
Jun 14, 2011 | 3.812 | 3.812 | 3.663 | 3.729 | 67,711 | -0.02(-0.43%) |
Jun 13, 2011 | 3.704 | 3.846 | 3.663 | 3.746 | 73,917 | -0.01(-0.36%) |
Jun 10, 2011 | 3.797 | 3.797 | 3.743 | 3.759 | 19,902 | -0.03(-0.75%) |
Jun 09, 2011 | 3.675 | 3.788 | 3.675 | 3.788 | 30,752 | +0.12(+3.41%) |
Jun 08, 2011 | 3.666 | 3.666 | 3.663 | 3.663 | 35,750 | +0.00(+0.00%) |
Jun 07, 2011 | 3.666 | 3.666 | 3.663 | 3.663 | 8,108 | -0.01(-0.15%) |
Jun 06, 2011 | 3.668 | 3.668 | 3.668 | 3.668 | 818 | -0.00(-0.04%) |
Jun 03, 2011 | 3.663 | 3.676 | 3.663 | 3.670 | 7,518 | +0.01(+0.18%) |
May 24, 2011 | 3.663 | 3.663 | 3.663 | 3.663 | 13,260 | +0.00(+0.00%) |
May 23, 2011 | 3.656 | 3.663 | 3.656 | 3.663 | 8,742 | -0.01(-0.30%) |
May 19, 2011 | 3.674 | 3.674 | 3.674 | 3.674 | 0 | +0.01(+0.30%) |
May 18, 2011 | 3.658 | 3.674 | 3.658 | 3.663 | 13,511 | -0.02(-0.55%) |
May 17, 2011 | 3.667 | 3.683 | 3.663 | 3.683 | 11,182 | -0.03(-0.91%) |
May 13, 2011 | 3.663 | 3.717 | 3.717 | 3.717 | 14,005 | +0.05(+1.43%) |
May 12, 2011 | 3.666 | 3.682 | 3.663 | 3.665 | 10,201 | -0.03(-0.87%) |
May 10, 2011 | 3.668 | 3.697 | 3.697 | 3.697 | 27,273 | +0.02(+0.66%) |
May 09, 2011 | 3.672 | 3.678 | 3.662 | 3.672 | 7,525 | +0.01(+0.26%) |
May 05, 2011 | 3.649 | 3.663 | 3.663 | 3.663 | 64,128 | +0.01(+0.37%) |
May 04, 2011 | 3.636 | 3.663 | 3.636 | 3.649 | 85,505 | -0.01(-0.37%) |
May 03, 2011 | 3.663 | 3.670 | 3.663 | 3.663 | 39,804 | +0.00(+0.00%) |