Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.082 | 4.155 | 4.060 | 4.140 | 1,085,064 | -0.02(-0.44%) |
Jul 28, 2011 | 4.155 | 4.195 | 4.151 | 4.159 | 931,106 | -0.02(-0.53%) |
Jul 27, 2011 | 4.265 | 4.269 | 4.181 | 4.181 | 1,128,295 | -0.12(-2.73%) |
Jul 26, 2011 | 4.309 | 4.309 | 4.272 | 4.298 | 696,183 | -0.01(-0.26%) |
Jul 25, 2011 | 4.283 | 4.342 | 4.283 | 4.309 | 921,491 | -0.05(-1.09%) |
Jul 22, 2011 | 4.349 | 4.357 | 4.342 | 4.357 | 606,529 | -0.01(-0.17%) |
Jul 21, 2011 | 4.342 | 4.379 | 4.342 | 4.364 | 877,925 | +0.03(+0.76%) |
Jul 20, 2011 | 4.335 | 4.342 | 4.320 | 4.331 | 446,078 | -0.00(-0.07%) |
Jul 19, 2011 | 4.298 | 4.352 | 4.298 | 4.334 | 846,293 | +0.05(+1.10%) |
Jul 18, 2011 | 4.301 | 4.308 | 4.258 | 4.287 | 543,683 | -0.02(-0.42%) |
Jul 15, 2011 | 4.308 | 4.319 | 4.279 | 4.305 | 413,088 | +0.01(+0.25%) |
Jul 14, 2011 | 4.316 | 4.334 | 4.276 | 4.294 | 388,232 | -0.02(-0.51%) |
Jul 13, 2011 | 4.316 | 4.345 | 4.298 | 4.316 | 640,783 | -0.01(-0.17%) |
Jul 12, 2011 | 4.305 | 4.334 | 4.290 | 4.323 | 474,346 | +0.01(+0.25%) |
Jul 11, 2011 | 4.308 | 4.348 | 4.305 | 4.312 | 446,205 | -0.06(-1.41%) |
Jul 08, 2011 | 4.363 | 4.378 | 4.345 | 4.374 | 370,938 | -0.02(-0.41%) |
Jul 07, 2011 | 4.367 | 4.403 | 4.363 | 4.392 | 531,825 | +0.05(+1.17%) |
Jul 06, 2011 | 4.338 | 4.356 | 4.327 | 4.341 | 411,761 | +0.00(+0.00%) |
Jul 05, 2011 | 4.305 | 4.348 | 4.301 | 4.341 | 708,216 | +0.01(+0.34%) |
Jul 01, 2011 | 4.272 | 4.327 | 4.265 | 4.327 | 633,465 | +0.04(+0.85%) |
Jun 30, 2011 | 4.265 | 4.290 | 4.236 | 4.290 | 779,061 | +0.05(+1.20%) |
Jun 29, 2011 | 4.221 | 4.258 | 4.214 | 4.239 | 1,173,252 | +0.02(+0.43%) |
Jun 28, 2011 | 4.159 | 4.221 | 4.159 | 4.221 | 1,845,069 | +0.02(+0.52%) |
Jun 27, 2011 | 4.185 | 4.207 | 4.148 | 4.199 | 340,391 | +0.03(+0.61%) |
Jun 24, 2011 | 4.196 | 4.203 | 4.159 | 4.174 | 228,175 | -0.03(-0.69%) |
Jun 23, 2011 | 4.199 | 4.203 | 4.148 | 4.203 | 396,229 | -0.02(-0.43%) |
Jun 22, 2011 | 4.210 | 4.243 | 4.203 | 4.221 | 329,156 | +0.01(+0.35%) |
Jun 21, 2011 | 4.185 | 4.221 | 4.170 | 4.207 | 297,614 | +0.05(+1.16%) |
Jun 20, 2011 | 4.155 | 4.166 | 4.151 | 4.158 | 282,485 | +0.01(+0.26%) |
Jun 17, 2011 | 4.140 | 4.148 | 4.119 | 4.148 | 350,791 | +0.03(+0.61%) |
Jun 16, 2011 | 4.151 | 4.173 | 4.104 | 4.122 | 657,768 | -0.04(-0.87%) |
Jun 15, 2011 | 4.209 | 4.217 | 4.155 | 4.158 | 417,756 | -0.07(-1.62%) |
Jun 14, 2011 | 4.148 | 4.231 | 4.144 | 4.227 | 460,897 | +0.06(+1.47%) |
Jun 13, 2011 | 4.238 | 4.238 | 4.151 | 4.166 | 801,012 | -0.08(-1.87%) |
Jun 10, 2011 | 4.310 | 4.310 | 4.227 | 4.245 | 527,059 | -0.06(-1.51%) |
Jun 09, 2011 | 4.278 | 4.328 | 4.278 | 4.310 | 337,264 | +0.02(+0.51%) |
Jun 08, 2011 | 4.335 | 4.335 | 4.285 | 4.288 | 440,381 | -0.04(-1.00%) |
Jun 07, 2011 | 4.332 | 4.343 | 4.321 | 4.332 | 291,253 | +0.01(+0.17%) |
Jun 06, 2011 | 4.353 | 4.357 | 4.306 | 4.325 | 635,606 | -0.04(-0.83%) |
Jun 03, 2011 | 4.332 | 4.382 | 4.332 | 4.361 | 494,744 | +0.00(+0.00%) |
May 24, 2011 | 4.364 | 4.364 | 4.339 | 4.361 | 303,170 | +0.02(+0.42%) |
May 23, 2011 | 4.357 | 4.357 | 4.332 | 4.343 | 353,675 | -0.04(-0.82%) |
May 20, 2011 | 4.415 | 4.415 | 4.379 | 4.379 | 299,652 | -0.03(-0.64%) |
May 19, 2011 | 4.425 | 4.432 | 4.396 | 4.407 | 424,951 | +0.00(+0.00%) |
May 18, 2011 | 4.378 | 4.417 | 4.371 | 4.407 | 607,985 | +0.04(+0.82%) |
May 17, 2011 | 4.349 | 4.378 | 4.342 | 4.371 | 397,290 | +0.01(+0.33%) |
May 16, 2011 | 4.367 | 4.385 | 4.346 | 4.357 | 511,424 | -0.00(-0.08%) |
May 13, 2011 | 4.392 | 4.396 | 4.349 | 4.360 | 379,686 | -0.03(-0.57%) |
May 12, 2011 | 4.342 | 4.385 | 4.339 | 4.385 | 208,810 | +0.03(+0.66%) |
May 11, 2011 | 4.364 | 4.378 | 4.336 | 4.357 | 288,646 | -0.01(-0.33%) |
May 10, 2011 | 4.339 | 4.378 | 4.339 | 4.371 | 305,067 | +0.04(+0.83%) |
May 09, 2011 | 4.353 | 4.357 | 4.328 | 4.335 | 343,730 | -0.01(-0.25%) |
May 06, 2011 | 4.346 | 4.367 | 4.335 | 4.346 | 394,002 | +0.02(+0.41%) |
May 05, 2011 | 4.339 | 4.349 | 4.317 | 4.328 | 285,001 | -0.02(-0.49%) |
May 04, 2011 | 4.353 | 4.364 | 4.335 | 4.349 | 376,672 | -0.02(-0.49%) |
May 03, 2011 | 4.371 | 4.382 | 4.349 | 4.371 | 284,923 | -0.01(-0.16%) |