Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.250 | 4.500 | 4.180 | 4.410 | 131,694 | +0.10(+2.32%) |
Jul 28, 2011 | 4.490 | 4.649 | 4.310 | 4.310 | 52,374 | -0.19(-4.22%) |
Jul 27, 2011 | 4.680 | 4.800 | 4.500 | 4.500 | 74,616 | -0.21(-4.46%) |
Jul 26, 2011 | 4.660 | 4.770 | 4.660 | 4.710 | 36,383 | +0.07(+1.51%) |
Jul 25, 2011 | 4.850 | 4.900 | 4.640 | 4.640 | 72,793 | -0.30(-6.07%) |
Jul 22, 2011 | 4.940 | 5.000 | 4.920 | 4.940 | 73,149 | -0.19(-3.70%) |
Jul 21, 2011 | 5.080 | 5.130 | 5.000 | 5.130 | 47,578 | +0.08(+1.58%) |
Jul 20, 2011 | 5.080 | 5.080 | 4.870 | 5.050 | 27,686 | -0.01(-0.20%) |
Jul 19, 2011 | 4.920 | 5.080 | 4.910 | 5.060 | 47,592 | +0.20(+4.12%) |
Jul 18, 2011 | 5.080 | 5.120 | 4.860 | 4.860 | 40,063 | -0.23(-4.52%) |
Jul 15, 2011 | 4.940 | 5.180 | 4.880 | 5.090 | 91,568 | +0.19(+3.88%) |
Jul 14, 2011 | 4.990 | 5.000 | 4.860 | 4.900 | 58,512 | -0.07(-1.41%) |
Jul 13, 2011 | 4.770 | 4.980 | 4.770 | 4.970 | 46,226 | +0.23(+4.85%) |
Jul 12, 2011 | 4.790 | 4.830 | 4.660 | 4.740 | 38,680 | -0.07(-1.46%) |
Jul 11, 2011 | 4.860 | 4.910 | 4.800 | 4.810 | 65,860 | -0.12(-2.43%) |
Jul 08, 2011 | 4.750 | 4.950 | 4.740 | 4.930 | 94,043 | +0.13(+2.71%) |
Jul 07, 2011 | 4.810 | 4.960 | 4.710 | 4.800 | 89,308 | +0.08(+1.69%) |
Jul 06, 2011 | 4.710 | 4.770 | 4.600 | 4.720 | 54,041 | -0.01(-0.21%) |
Jul 05, 2011 | 4.750 | 4.760 | 4.660 | 4.730 | 61,456 | -0.03(-0.63%) |
Jul 01, 2011 | 4.610 | 4.780 | 4.610 | 4.760 | 96,723 | +0.14(+3.03%) |
Jun 30, 2011 | 4.380 | 4.620 | 4.380 | 4.620 | 108,974 | +0.27(+6.21%) |
Jun 29, 2011 | 4.540 | 4.540 | 4.320 | 4.350 | 33,504 | -0.17(-3.76%) |
Jun 28, 2011 | 4.430 | 4.530 | 4.380 | 4.520 | 69,563 | +0.12(+2.73%) |
Jun 27, 2011 | 4.290 | 4.400 | 4.260 | 4.400 | 73,769 | +0.11(+2.56%) |
Jun 24, 2011 | 4.110 | 4.410 | 4.000 | 4.290 | 464,228 | +0.19(+4.63%) |
Jun 23, 2011 | 4.010 | 4.160 | 3.990 | 4.100 | 66,678 | +0.05(+1.23%) |
Jun 22, 2011 | 4.190 | 4.240 | 4.050 | 4.050 | 43,435 | -0.18(-4.26%) |
Jun 21, 2011 | 4.130 | 4.240 | 4.110 | 4.230 | 71,538 | +0.15(+3.68%) |
Jun 20, 2011 | 4.060 | 4.100 | 4.050 | 4.080 | 72,544 | +0.01(+0.25%) |
Jun 17, 2011 | 4.080 | 4.150 | 4.060 | 4.070 | 143,109 | +0.02(+0.49%) |
Jun 16, 2011 | 4.040 | 4.160 | 3.880 | 4.050 | 112,964 | +0.02(+0.50%) |
Jun 15, 2011 | 4.100 | 4.120 | 3.870 | 4.030 | 144,865 | -0.12(-2.89%) |
Jun 14, 2011 | 4.160 | 4.230 | 4.120 | 4.150 | 90,405 | +0.06(+1.47%) |
Jun 13, 2011 | 4.280 | 4.280 | 4.080 | 4.090 | 73,558 | -0.15(-3.54%) |
Jun 10, 2011 | 4.240 | 4.380 | 4.180 | 4.240 | 57,056 | -0.04(-0.93%) |
Jun 09, 2011 | 4.450 | 4.450 | 4.230 | 4.280 | 175,030 | -0.16(-3.60%) |
Jun 08, 2011 | 4.550 | 5.000 | 4.430 | 4.440 | 74,370 | -0.13(-2.84%) |
Jun 07, 2011 | 4.500 | 4.740 | 4.440 | 4.570 | 84,497 | +0.13(+2.93%) |
Jun 06, 2011 | 4.480 | 4.600 | 4.430 | 4.440 | 95,229 | -0.03(-0.67%) |
Jun 03, 2011 | 4.530 | 4.610 | 4.450 | 4.470 | 81,540 | -0.09(-1.97%) |
May 24, 2011 | 4.700 | 4.720 | 4.550 | 4.560 | 72,281 | -0.14(-2.98%) |
May 23, 2011 | 4.700 | 4.740 | 4.650 | 4.700 | 37,358 | -0.08(-1.67%) |
May 20, 2011 | 4.870 | 4.890 | 4.780 | 4.780 | 55,372 | -0.12(-2.45%) |
May 19, 2011 | 5.070 | 5.070 | 4.800 | 4.900 | 80,025 | -0.09(-1.80%) |
May 18, 2011 | 4.870 | 5.040 | 4.870 | 4.990 | 64,769 | +0.14(+2.89%) |
May 17, 2011 | 4.900 | 4.940 | 4.840 | 4.850 | 63,898 | -0.11(-2.22%) |
May 16, 2011 | 5.000 | 5.230 | 4.960 | 4.960 | 105,758 | -0.08(-1.59%) |
May 13, 2011 | 5.410 | 5.440 | 5.010 | 5.040 | 127,865 | -0.38(-7.01%) |
May 12, 2011 | 4.530 | 5.440 | 4.530 | 5.420 | 189,139 | +0.91(+20.18%) |
May 11, 2011 | 4.500 | 4.560 | 4.460 | 4.510 | 151,421 | -0.05(-1.10%) |
May 10, 2011 | 4.600 | 4.600 | 4.420 | 4.560 | 182,581 | +0.02(+0.44%) |
May 09, 2011 | 4.570 | 4.630 | 4.510 | 4.540 | 98,403 | -0.06(-1.30%) |
May 06, 2011 | 4.730 | 4.800 | 4.550 | 4.600 | 87,222 | -0.08(-1.71%) |
May 05, 2011 | 4.780 | 4.820 | 4.680 | 4.680 | 80,031 | -0.07(-1.47%) |
May 04, 2011 | 4.810 | 4.930 | 4.750 | 4.750 | 62,913 | -0.04(-0.84%) |
May 03, 2011 | 4.910 | 5.050 | 4.790 | 4.790 | 42,929 | -0.11(-2.24%) |