Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.847 | 3.847 | 3.788 | 3.812 | 318,191 | -0.03(-0.89%) |
Jul 28, 2011 | 3.842 | 3.895 | 3.817 | 3.847 | 146,989 | -0.01(-0.38%) |
Jul 27, 2011 | 3.881 | 3.886 | 3.837 | 3.861 | 197,959 | -0.03(-0.88%) |
Jul 26, 2011 | 3.934 | 3.934 | 3.895 | 3.895 | 75,141 | -0.03(-0.75%) |
Jul 25, 2011 | 3.920 | 3.934 | 3.895 | 3.925 | 216,762 | -0.01(-0.25%) |
Jul 22, 2011 | 3.881 | 3.934 | 3.876 | 3.934 | 179,543 | +0.05(+1.26%) |
Jul 21, 2011 | 3.827 | 3.886 | 3.827 | 3.886 | 119,098 | +0.05(+1.27%) |
Jul 20, 2011 | 3.866 | 3.871 | 3.837 | 3.837 | 100,209 | -0.01(-0.25%) |
Jul 19, 2011 | 3.837 | 3.866 | 3.817 | 3.847 | 135,975 | +0.03(+0.90%) |
Jul 18, 2011 | 3.837 | 3.847 | 3.807 | 3.812 | 151,337 | -0.02(-0.64%) |
Jul 15, 2011 | 3.876 | 3.895 | 3.837 | 3.837 | 169,669 | -0.04(-1.15%) |
Jul 14, 2011 | 3.930 | 3.930 | 3.871 | 3.881 | 179,477 | -0.03(-0.77%) |
Jul 13, 2011 | 3.906 | 3.936 | 3.902 | 3.911 | 155,499 | +0.01(+0.25%) |
Jul 12, 2011 | 3.931 | 3.931 | 3.892 | 3.902 | 142,679 | -0.01(-0.25%) |
Jul 11, 2011 | 3.965 | 3.970 | 3.897 | 3.911 | 219,151 | -0.05(-1.35%) |
Jul 08, 2011 | 3.906 | 3.965 | 3.906 | 3.965 | 115,309 | +0.06(+1.49%) |
Jul 07, 2011 | 3.887 | 3.945 | 3.887 | 3.906 | 226,306 | +0.02(+0.50%) |
Jul 06, 2011 | 3.868 | 3.902 | 3.868 | 3.887 | 152,270 | -0.01(-0.25%) |
Jul 05, 2011 | 3.887 | 3.897 | 3.882 | 3.897 | 113,167 | +0.00(+0.00%) |
Jul 01, 2011 | 3.897 | 3.916 | 3.882 | 3.897 | 62,886 | +0.01(+0.25%) |
Jun 30, 2011 | 3.926 | 3.926 | 3.887 | 3.887 | 161,219 | -0.02(-0.62%) |
Jun 29, 2011 | 3.950 | 3.965 | 3.892 | 3.911 | 168,031 | -0.06(-1.47%) |
Jun 28, 2011 | 3.960 | 3.974 | 3.950 | 3.970 | 129,712 | +0.00(+0.12%) |
Jun 27, 2011 | 3.950 | 3.979 | 3.940 | 3.965 | 198,298 | +0.02(+0.62%) |
Jun 24, 2011 | 3.872 | 3.945 | 3.872 | 3.940 | 154,330 | +0.06(+1.63%) |
Jun 23, 2011 | 3.863 | 3.887 | 3.858 | 3.877 | 103,031 | +0.00(+0.00%) |
Jun 22, 2011 | 3.868 | 3.877 | 3.863 | 3.877 | 122,003 | +0.01(+0.25%) |
Jun 21, 2011 | 3.872 | 3.877 | 3.863 | 3.868 | 82,978 | -0.00(-0.13%) |
Jun 20, 2011 | 3.868 | 3.872 | 3.858 | 3.872 | 61,291 | +0.03(+0.76%) |
Jun 17, 2011 | 3.809 | 3.843 | 3.808 | 3.843 | 105,772 | +0.04(+1.02%) |
Jun 16, 2011 | 3.829 | 3.843 | 3.800 | 3.804 | 81,871 | -0.03(-0.76%) |
Jun 15, 2011 | 3.800 | 3.834 | 3.785 | 3.834 | 110,207 | +0.04(+1.02%) |
Jun 14, 2011 | 3.804 | 3.824 | 3.770 | 3.795 | 120,860 | +0.01(+0.39%) |
Jun 13, 2011 | 3.795 | 3.863 | 3.761 | 3.780 | 307,654 | -0.08(-2.17%) |
Jun 10, 2011 | 3.869 | 3.878 | 3.820 | 3.864 | 187,458 | -0.01(-0.25%) |
Jun 09, 2011 | 3.878 | 3.888 | 3.868 | 3.874 | 111,180 | +0.01(+0.38%) |
Jun 08, 2011 | 3.878 | 3.888 | 3.859 | 3.859 | 101,286 | -0.02(-0.62%) |
Jun 07, 2011 | 3.864 | 3.883 | 3.859 | 3.883 | 108,352 | +0.02(+0.63%) |
Jun 06, 2011 | 3.835 | 3.869 | 3.825 | 3.859 | 127,657 | +0.02(+0.50%) |
Jun 03, 2011 | 3.816 | 3.840 | 3.810 | 3.840 | 129,541 | +0.10(+2.58%) |
May 24, 2011 | 3.748 | 3.777 | 3.738 | 3.743 | 105,410 | -0.01(-0.26%) |
May 23, 2011 | 3.758 | 3.777 | 3.748 | 3.753 | 129,924 | -0.00(-0.13%) |
May 20, 2011 | 3.758 | 3.777 | 3.748 | 3.758 | 117,814 | +0.00(+0.00%) |
May 19, 2011 | 3.825 | 3.825 | 3.758 | 3.758 | 178,640 | -0.05(-1.27%) |
May 18, 2011 | 3.787 | 3.816 | 3.787 | 3.806 | 144,873 | +0.00(+0.00%) |
May 17, 2011 | 3.762 | 3.806 | 3.762 | 3.806 | 124,348 | +0.04(+1.03%) |
May 16, 2011 | 3.782 | 3.792 | 3.767 | 3.767 | 91,503 | -0.01(-0.26%) |
May 13, 2011 | 3.767 | 3.787 | 3.767 | 3.777 | 122,352 | -0.00(-0.13%) |
May 12, 2011 | 3.782 | 3.816 | 3.767 | 3.782 | 252,169 | -0.04(-1.01%) |
May 11, 2011 | 3.738 | 3.854 | 3.700 | 3.820 | 897,894 | +0.10(+2.56%) |
May 10, 2011 | 3.682 | 3.730 | 3.672 | 3.725 | 220,235 | +0.05(+1.44%) |
May 09, 2011 | 3.663 | 3.691 | 3.648 | 3.672 | 105,268 | +0.00(+0.00%) |
May 06, 2011 | 3.643 | 3.677 | 3.634 | 3.672 | 121,912 | +0.03(+0.92%) |
May 05, 2011 | 3.600 | 3.639 | 3.600 | 3.639 | 100,343 | +0.02(+0.66%) |
May 04, 2011 | 3.605 | 3.615 | 3.581 | 3.615 | 110,973 | +0.01(+0.40%) |
May 03, 2011 | 3.576 | 3.605 | 3.557 | 3.600 | 302,630 | +0.00(+0.13%) |