Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.780 | 3.850 | 3.680 | 3.840 | 77,828 | +0.05(+1.32%) |
Jul 28, 2011 | 3.790 | 3.940 | 3.790 | 3.790 | 49,595 | +0.00(+0.00%) |
Jul 27, 2011 | 3.900 | 3.910 | 3.761 | 3.790 | 179,564 | -0.16(-4.05%) |
Jul 26, 2011 | 4.010 | 4.010 | 3.910 | 3.950 | 70,745 | -0.05(-1.25%) |
Jul 25, 2011 | 4.030 | 4.080 | 4.000 | 4.000 | 68,503 | -0.05(-1.23%) |
Jul 22, 2011 | 4.210 | 4.210 | 4.050 | 4.050 | 67,863 | -0.14(-3.34%) |
Jul 21, 2011 | 4.020 | 4.240 | 3.980 | 4.190 | 105,365 | +0.21(+5.28%) |
Jul 20, 2011 | 4.050 | 4.050 | 3.980 | 3.980 | 54,764 | -0.06(-1.49%) |
Jul 19, 2011 | 4.140 | 4.180 | 3.990 | 4.040 | 322,751 | -0.04(-0.98%) |
Jul 18, 2011 | 4.260 | 4.280 | 4.070 | 4.080 | 108,781 | -0.20(-4.67%) |
Jul 15, 2011 | 4.300 | 4.410 | 4.250 | 4.280 | 103,587 | -0.01(-0.23%) |
Jul 14, 2011 | 4.490 | 4.570 | 4.280 | 4.290 | 118,481 | -0.27(-5.92%) |
Jul 13, 2011 | 4.750 | 4.800 | 4.500 | 4.560 | 386,838 | -0.17(-3.59%) |
Jul 12, 2011 | 4.720 | 4.880 | 4.670 | 4.730 | 143,934 | -0.01(-0.21%) |
Jul 11, 2011 | 4.660 | 4.810 | 4.530 | 4.740 | 133,055 | +0.03(+0.64%) |
Jul 08, 2011 | 4.640 | 4.730 | 4.620 | 4.710 | 58,976 | -0.01(-0.21%) |
Jul 07, 2011 | 4.650 | 4.740 | 4.470 | 4.720 | 112,411 | +0.12(+2.61%) |
Jul 06, 2011 | 4.400 | 4.620 | 4.320 | 4.600 | 125,764 | +0.19(+4.31%) |
Jul 05, 2011 | 4.390 | 4.410 | 4.260 | 4.410 | 86,816 | +0.03(+0.68%) |
Jul 01, 2011 | 4.250 | 4.400 | 4.250 | 4.380 | 136,648 | +0.13(+3.06%) |
Jun 30, 2011 | 4.170 | 4.250 | 4.150 | 4.250 | 171,214 | +0.10(+2.41%) |
Jun 29, 2011 | 4.190 | 4.190 | 4.060 | 4.150 | 88,453 | -0.03(-0.72%) |
Jun 28, 2011 | 4.150 | 4.200 | 4.130 | 4.180 | 140,860 | +0.03(+0.72%) |
Jun 27, 2011 | 3.920 | 4.159 | 3.860 | 4.150 | 98,276 | +0.26(+6.68%) |
Jun 24, 2011 | 3.780 | 3.970 | 3.770 | 3.890 | 736,505 | +0.12(+3.18%) |
Jun 23, 2011 | 3.840 | 3.950 | 3.755 | 3.770 | 179,918 | -0.14(-3.58%) |
Jun 22, 2011 | 4.010 | 4.120 | 3.890 | 3.910 | 162,567 | -0.15(-3.69%) |
Jun 21, 2011 | 3.860 | 4.200 | 3.770 | 4.060 | 528,223 | +0.24(+6.28%) |
Jun 20, 2011 | 3.814 | 3.830 | 3.780 | 3.820 | 90,827 | +0.07(+1.87%) |
Jun 17, 2011 | 3.900 | 3.900 | 3.730 | 3.750 | 162,443 | -0.10(-2.60%) |
Jun 16, 2011 | 3.800 | 3.990 | 3.800 | 3.850 | 101,407 | +0.07(+1.85%) |
Jun 15, 2011 | 3.850 | 3.940 | 3.760 | 3.780 | 89,858 | -0.15(-3.82%) |
Jun 14, 2011 | 3.850 | 3.940 | 3.830 | 3.930 | 102,682 | +0.14(+3.69%) |
Jun 13, 2011 | 3.780 | 3.890 | 3.780 | 3.790 | 67,620 | +0.05(+1.34%) |
Jun 10, 2011 | 3.720 | 3.950 | 3.690 | 3.740 | 103,269 | +0.03(+0.81%) |
Jun 09, 2011 | 3.610 | 3.940 | 3.530 | 3.710 | 311,023 | +0.12(+3.34%) |
Jun 08, 2011 | 3.510 | 3.620 | 3.500 | 3.590 | 167,451 | +0.07(+1.99%) |
Jun 07, 2011 | 3.570 | 3.660 | 3.510 | 3.520 | 69,874 | +0.00(+0.00%) |
Jun 06, 2011 | 3.680 | 3.790 | 3.500 | 3.520 | 114,838 | -0.13(-3.56%) |
Jun 03, 2011 | 3.700 | 3.740 | 3.650 | 3.650 | 120,037 | -0.11(-2.93%) |
May 24, 2011 | 3.840 | 3.840 | 3.750 | 3.760 | 146,363 | -0.08(-2.08%) |
May 23, 2011 | 3.850 | 3.910 | 3.820 | 3.840 | 76,091 | -0.14(-3.52%) |
May 20, 2011 | 3.970 | 4.029 | 3.930 | 3.980 | 97,231 | -0.01(-0.25%) |
May 19, 2011 | 4.080 | 4.100 | 3.910 | 3.990 | 82,053 | -0.03(-0.75%) |
May 18, 2011 | 4.020 | 4.030 | 3.970 | 4.020 | 56,744 | +0.02(+0.50%) |
May 17, 2011 | 3.920 | 4.010 | 3.890 | 4.000 | 98,186 | +0.08(+2.04%) |
May 16, 2011 | 3.930 | 4.000 | 3.890 | 3.920 | 131,551 | -0.07(-1.75%) |
May 13, 2011 | 4.000 | 4.000 | 3.850 | 3.990 | 103,295 | +0.00(+0.00%) |
May 12, 2011 | 3.820 | 3.990 | 3.820 | 3.990 | 81,924 | +0.11(+2.84%) |
May 11, 2011 | 3.950 | 3.950 | 3.860 | 3.880 | 109,780 | -0.11(-2.76%) |
May 10, 2011 | 3.910 | 3.990 | 3.841 | 3.990 | 81,672 | +0.13(+3.37%) |
May 09, 2011 | 3.810 | 3.874 | 3.770 | 3.860 | 66,379 | +0.02(+0.52%) |
May 06, 2011 | 3.930 | 3.940 | 3.740 | 3.840 | 52,502 | -0.01(-0.26%) |
May 05, 2011 | 3.800 | 3.900 | 3.760 | 3.850 | 92,477 | +0.01(+0.26%) |
May 04, 2011 | 3.940 | 4.000 | 3.805 | 3.840 | 74,198 | -0.07(-1.79%) |
May 03, 2011 | 3.890 | 3.920 | 3.840 | 3.910 | 77,010 | +0.01(+0.26%) |