Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.423 | 3.454 | 3.330 | 3.384 | 103,016 | -0.09(-2.46%) |
Jul 28, 2011 | 3.578 | 3.578 | 3.400 | 3.469 | 149,614 | -0.12(-3.45%) |
Jul 27, 2011 | 3.709 | 3.794 | 3.562 | 3.593 | 167,095 | -0.15(-3.93%) |
Jul 26, 2011 | 3.771 | 3.801 | 3.717 | 3.740 | 113,139 | -0.02(-0.41%) |
Jul 25, 2011 | 3.756 | 3.818 | 3.725 | 3.756 | 133,753 | -0.07(-1.82%) |
Jul 22, 2011 | 3.833 | 3.841 | 3.818 | 3.825 | 257,333 | +0.02(+0.41%) |
Jul 21, 2011 | 3.872 | 3.872 | 3.733 | 3.810 | 50,207 | -0.05(-1.20%) |
Jul 20, 2011 | 3.787 | 3.872 | 3.756 | 3.856 | 41,639 | +0.08(+2.05%) |
Jul 19, 2011 | 3.810 | 3.872 | 3.748 | 3.779 | 67,039 | +0.01(+0.21%) |
Jul 18, 2011 | 3.763 | 3.779 | 3.686 | 3.771 | 99,270 | -0.02(-0.41%) |
Jul 15, 2011 | 3.810 | 3.895 | 3.763 | 3.787 | 85,445 | -0.01(-0.20%) |
Jul 14, 2011 | 3.841 | 3.957 | 3.771 | 3.794 | 87,419 | -0.12(-2.97%) |
Jul 13, 2011 | 3.911 | 3.957 | 3.864 | 3.911 | 64,370 | +0.02(+0.60%) |
Jul 12, 2011 | 3.880 | 3.911 | 3.833 | 3.887 | 93,494 | -0.02(-0.59%) |
Jul 11, 2011 | 3.926 | 3.988 | 3.911 | 3.911 | 81,713 | -0.06(-1.56%) |
Jul 08, 2011 | 3.965 | 3.996 | 3.856 | 3.973 | 118,921 | -0.05(-1.16%) |
Jul 07, 2011 | 4.027 | 4.058 | 4.011 | 4.019 | 213,661 | +0.02(+0.58%) |
Jul 06, 2011 | 3.996 | 4.019 | 3.880 | 3.996 | 225,811 | +0.01(+0.19%) |
Jul 05, 2011 | 3.949 | 4.027 | 3.880 | 3.988 | 281,029 | +0.05(+1.38%) |
Jul 01, 2011 | 3.949 | 3.957 | 3.872 | 3.934 | 303,883 | -0.01(-0.20%) |
Jun 30, 2011 | 3.934 | 3.949 | 3.918 | 3.942 | 124,875 | +0.03(+0.79%) |
Jun 29, 2011 | 3.934 | 3.949 | 3.833 | 3.911 | 216,301 | -0.04(-0.98%) |
Jun 28, 2011 | 3.957 | 3.957 | 3.918 | 3.949 | 295,071 | +0.02(+0.59%) |
Jun 27, 2011 | 3.996 | 3.996 | 3.880 | 3.926 | 213,640 | -0.02(-0.39%) |
Jun 24, 2011 | 3.872 | 3.957 | 3.818 | 3.942 | 1,209,284 | +0.09(+2.21%) |
Jun 23, 2011 | 3.717 | 3.856 | 3.678 | 3.856 | 66,887 | +0.10(+2.68%) |
Jun 22, 2011 | 3.818 | 3.833 | 3.740 | 3.756 | 283,003 | -0.08(-2.02%) |
Jun 21, 2011 | 3.841 | 3.872 | 3.802 | 3.833 | 101,505 | +0.04(+1.02%) |
Jun 20, 2011 | 3.764 | 3.825 | 3.709 | 3.794 | 163,768 | +0.02(+0.41%) |
Jun 17, 2011 | 3.787 | 3.833 | 3.748 | 3.779 | 213,385 | +0.02(+0.41%) |
Jun 16, 2011 | 3.547 | 3.763 | 3.508 | 3.763 | 131,662 | +0.26(+7.52%) |
Jun 15, 2011 | 3.763 | 3.818 | 3.500 | 3.500 | 108,348 | -0.32(-8.32%) |
Jun 14, 2011 | 3.810 | 3.833 | 3.771 | 3.818 | 166,681 | +0.05(+1.44%) |
Jun 13, 2011 | 3.748 | 3.794 | 3.725 | 3.763 | 246,748 | +0.05(+1.25%) |
Jun 10, 2011 | 3.771 | 3.841 | 3.678 | 3.717 | 330,910 | -0.09(-2.24%) |
Jun 09, 2011 | 3.717 | 3.818 | 3.717 | 3.802 | 145,001 | +0.09(+2.51%) |
Jun 08, 2011 | 3.802 | 3.887 | 3.686 | 3.709 | 110,116 | -0.12(-3.23%) |
Jun 07, 2011 | 3.840 | 3.880 | 3.802 | 3.833 | 165,001 | +0.05(+1.43%) |
Jun 06, 2011 | 3.825 | 3.911 | 3.779 | 3.779 | 179,432 | -0.07(-1.81%) |
Jun 03, 2011 | 3.841 | 3.949 | 3.756 | 3.849 | 242,053 | +0.49(+14.52%) |
May 24, 2011 | 3.508 | 3.554 | 3.345 | 3.361 | 88,516 | -0.13(-3.77%) |
May 23, 2011 | 3.547 | 3.602 | 3.448 | 3.492 | 119,766 | -0.10(-2.80%) |
May 20, 2011 | 3.601 | 3.678 | 3.516 | 3.593 | 242,532 | +0.05(+1.53%) |
May 19, 2011 | 3.415 | 3.601 | 3.407 | 3.539 | 119,202 | +0.15(+4.58%) |
May 18, 2011 | 3.260 | 3.392 | 3.260 | 3.384 | 88,695 | +0.09(+2.82%) |
May 17, 2011 | 3.384 | 3.400 | 3.291 | 3.291 | 123,065 | -0.11(-3.19%) |
May 16, 2011 | 3.655 | 3.702 | 3.400 | 3.400 | 202,331 | -0.25(-6.79%) |
May 13, 2011 | 3.756 | 3.779 | 3.640 | 3.647 | 279,533 | -0.08(-2.08%) |
May 12, 2011 | 3.446 | 3.725 | 3.446 | 3.725 | 264,799 | +0.28(+8.09%) |
May 11, 2011 | 3.562 | 3.632 | 3.446 | 3.446 | 241,619 | -0.12(-3.26%) |
May 10, 2011 | 3.291 | 3.562 | 3.291 | 3.562 | 301,398 | +0.28(+8.49%) |
May 09, 2011 | 3.159 | 3.306 | 3.121 | 3.283 | 311,313 | +0.35(+11.87%) |
May 06, 2011 | 2.989 | 2.997 | 2.919 | 2.935 | 66,774 | -0.02(-0.52%) |
May 05, 2011 | 3.051 | 3.051 | 2.935 | 2.950 | 58,254 | -0.11(-3.54%) |
May 04, 2011 | 3.113 | 3.157 | 3.059 | 3.059 | 114,216 | +0.03(+1.02%) |
May 03, 2011 | 3.175 | 3.175 | 3.005 | 3.028 | 61,003 | -0.15(-4.63%) |