Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.520 | 3.575 | 3.496 | 3.545 | 1,643,196 | +0.00(+0.07%) |
Jul 28, 2011 | 3.505 | 3.580 | 3.500 | 3.542 | 1,539,096 | +0.02(+0.57%) |
Jul 27, 2011 | 3.627 | 3.627 | 3.480 | 3.522 | 2,326,984 | -0.13(-3.63%) |
Jul 26, 2011 | 3.812 | 3.880 | 3.640 | 3.655 | 2,717,532 | -0.14(-3.75%) |
Jul 25, 2011 | 3.833 | 3.860 | 3.792 | 3.797 | 1,803,192 | -0.06(-1.56%) |
Jul 22, 2011 | 3.857 | 3.868 | 3.828 | 3.857 | 458,028 | -0.00(-0.06%) |
Jul 21, 2011 | 3.850 | 3.885 | 3.803 | 3.860 | 1,301,476 | +0.03(+0.85%) |
Jul 20, 2011 | 3.828 | 3.868 | 3.780 | 3.828 | 2,770,976 | +0.01(+0.33%) |
Jul 19, 2011 | 3.850 | 3.870 | 3.772 | 3.815 | 4,605,788 | -0.09(-2.37%) |
Jul 18, 2011 | 3.905 | 3.913 | 3.870 | 3.908 | 2,104,476 | -0.01(-0.19%) |
Jul 15, 2011 | 3.908 | 3.942 | 3.869 | 3.915 | 1,662,648 | +0.02(+0.64%) |
Jul 14, 2011 | 3.842 | 3.910 | 3.808 | 3.890 | 4,180,560 | +0.06(+1.43%) |
Jul 13, 2011 | 3.822 | 3.870 | 3.817 | 3.835 | 1,032,980 | +0.03(+0.85%) |
Jul 12, 2011 | 3.777 | 3.877 | 3.775 | 3.803 | 1,966,944 | +0.01(+0.13%) |
Jul 11, 2011 | 3.817 | 3.875 | 3.772 | 3.797 | 1,400,452 | -0.07(-1.81%) |
Jul 08, 2011 | 3.805 | 3.875 | 3.792 | 3.868 | 919,608 | -0.01(-0.39%) |
Jul 07, 2011 | 3.780 | 3.897 | 3.757 | 3.882 | 2,400,300 | +0.14(+3.74%) |
Jul 06, 2011 | 3.717 | 3.775 | 3.692 | 3.743 | 1,241,264 | +0.01(+0.27%) |
Jul 05, 2011 | 3.663 | 3.743 | 3.632 | 3.732 | 1,966,468 | +0.08(+2.19%) |
Jul 01, 2011 | 3.627 | 3.737 | 3.618 | 3.652 | 2,886,356 | +0.03(+0.83%) |
Jun 30, 2011 | 3.625 | 3.658 | 3.610 | 3.623 | 1,938,188 | +0.00(+0.00%) |
Jun 29, 2011 | 3.700 | 3.700 | 3.612 | 3.623 | 1,332,460 | -0.06(-1.70%) |
Jun 28, 2011 | 3.705 | 3.708 | 3.655 | 3.685 | 2,098,552 | -0.01(-0.34%) |
Jun 27, 2011 | 3.639 | 3.717 | 3.587 | 3.697 | 3,413,812 | +0.05(+1.30%) |
Jun 24, 2011 | 3.670 | 3.717 | 3.605 | 3.650 | 3,042,828 | -0.02(-0.54%) |
Jun 23, 2011 | 3.620 | 3.675 | 3.569 | 3.670 | 1,158,120 | -0.00(-0.14%) |
Jun 22, 2011 | 3.605 | 3.770 | 3.605 | 3.675 | 3,171,024 | +0.04(+1.10%) |
Jun 21, 2011 | 3.467 | 3.643 | 3.438 | 3.635 | 2,903,468 | +0.20(+5.98%) |
Jun 20, 2011 | 3.430 | 3.458 | 3.337 | 3.430 | 1,936,408 | +0.08(+2.39%) |
Jun 17, 2011 | 3.333 | 3.413 | 3.315 | 3.350 | 2,709,592 | +0.06(+1.82%) |
Jun 16, 2011 | 3.263 | 3.357 | 3.225 | 3.290 | 5,700,036 | +0.03(+0.84%) |
Jun 15, 2011 | 3.348 | 3.385 | 3.252 | 3.263 | 2,071,088 | -0.13(-3.76%) |
Jun 14, 2011 | 3.342 | 3.397 | 3.315 | 3.390 | 965,136 | +0.09(+2.65%) |
Jun 13, 2011 | 3.393 | 3.405 | 3.295 | 3.303 | 984,092 | -0.07(-2.15%) |
Jun 10, 2011 | 3.478 | 3.502 | 3.350 | 3.375 | 1,459,404 | -0.13(-3.64%) |
Jun 09, 2011 | 3.498 | 3.533 | 3.470 | 3.502 | 1,208,920 | +0.02(+0.72%) |
Jun 08, 2011 | 3.513 | 3.550 | 3.465 | 3.478 | 1,139,872 | -0.05(-1.35%) |
Jun 07, 2011 | 3.553 | 3.605 | 3.525 | 3.525 | 809,556 | +0.00(+0.07%) |
Jun 06, 2011 | 3.638 | 3.667 | 3.507 | 3.522 | 1,570,384 | -0.12(-3.43%) |
Jun 03, 2011 | 3.688 | 3.763 | 3.623 | 3.647 | 1,969,836 | -0.00(-0.07%) |
May 24, 2011 | 3.765 | 3.768 | 3.615 | 3.650 | 1,611,836 | -0.11(-2.93%) |
May 23, 2011 | 3.780 | 3.800 | 3.708 | 3.760 | 937,720 | -0.09(-2.34%) |
May 20, 2011 | 3.835 | 3.870 | 3.797 | 3.850 | 1,078,084 | -0.01(-0.32%) |
May 19, 2011 | 3.862 | 3.875 | 3.788 | 3.862 | 1,527,324 | +0.03(+0.91%) |
May 18, 2011 | 3.750 | 3.893 | 3.745 | 3.828 | 1,537,468 | +0.04(+1.12%) |
May 17, 2011 | 3.788 | 3.820 | 3.740 | 3.785 | 1,100,608 | -0.03(-0.72%) |
May 16, 2011 | 3.815 | 3.857 | 3.775 | 3.812 | 1,182,476 | -0.04(-0.97%) |
May 13, 2011 | 3.908 | 3.925 | 3.788 | 3.850 | 1,115,268 | -0.05(-1.28%) |
May 12, 2011 | 3.800 | 3.916 | 3.797 | 3.900 | 2,003,880 | +0.07(+1.83%) |
May 11, 2011 | 3.825 | 3.854 | 3.797 | 3.830 | 1,577,408 | -0.00(-0.07%) |
May 10, 2011 | 3.800 | 3.848 | 3.777 | 3.833 | 1,661,820 | +0.06(+1.66%) |
May 09, 2011 | 3.745 | 3.797 | 3.728 | 3.770 | 2,546,004 | +0.02(+0.47%) |
May 06, 2011 | 3.760 | 3.792 | 3.723 | 3.752 | 3,387,172 | +0.03(+0.74%) |
May 05, 2011 | 3.812 | 3.850 | 3.683 | 3.725 | 9,680,520 | -0.38(-9.26%) |
May 04, 2011 | 4.117 | 4.178 | 4.062 | 4.105 | 2,463,068 | -0.02(-0.48%) |
May 03, 2011 | 4.173 | 4.228 | 4.032 | 4.125 | 1,391,004 | -0.05(-1.32%) |