Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.570 | 3.780 | 3.480 | 3.750 | 226,462 | +0.17(+4.75%) |
Jul 28, 2011 | 3.450 | 3.580 | 3.440 | 3.580 | 189,856 | +0.13(+3.77%) |
Jul 27, 2011 | 3.480 | 3.560 | 3.410 | 3.450 | 198,690 | -0.04(-1.15%) |
Jul 26, 2011 | 3.430 | 3.510 | 3.300 | 3.490 | 294,505 | +0.08(+2.35%) |
Jul 25, 2011 | 3.630 | 3.630 | 3.400 | 3.410 | 333,565 | -0.24(-6.58%) |
Jul 22, 2011 | 3.750 | 3.880 | 3.600 | 3.650 | 155,574 | -0.24(-6.17%) |
Jul 21, 2011 | 3.750 | 3.920 | 3.740 | 3.890 | 131,480 | +0.14(+3.73%) |
Jul 20, 2011 | 3.830 | 3.950 | 3.740 | 3.750 | 144,896 | -0.08(-2.09%) |
Jul 19, 2011 | 3.870 | 3.870 | 3.760 | 3.830 | 269,640 | -0.07(-1.79%) |
Jul 18, 2011 | 4.090 | 4.100 | 3.810 | 3.900 | 260,246 | -0.20(-4.88%) |
Jul 15, 2011 | 4.160 | 4.190 | 4.050 | 4.100 | 216,296 | -0.05(-1.20%) |
Jul 14, 2011 | 4.300 | 4.350 | 4.150 | 4.150 | 171,253 | -0.16(-3.71%) |
Jul 13, 2011 | 4.310 | 4.388 | 4.200 | 4.310 | 99,341 | +0.02(+0.47%) |
Jul 12, 2011 | 4.290 | 4.490 | 4.180 | 4.290 | 72,811 | +0.00(+0.00%) |
Jul 11, 2011 | 4.390 | 4.440 | 4.230 | 4.290 | 172,136 | -0.11(-2.50%) |
Jul 08, 2011 | 4.400 | 4.420 | 4.320 | 4.400 | 106,024 | -0.03(-0.68%) |
Jul 07, 2011 | 4.530 | 4.550 | 4.410 | 4.430 | 94,241 | -0.06(-1.34%) |
Jul 06, 2011 | 4.400 | 4.580 | 4.400 | 4.490 | 132,215 | +0.10(+2.28%) |
Jul 05, 2011 | 4.400 | 4.430 | 4.370 | 4.390 | 103,099 | +0.00(+0.00%) |
Jul 01, 2011 | 4.380 | 4.450 | 4.320 | 4.390 | 179,915 | -0.01(-0.23%) |
Jun 30, 2011 | 4.410 | 4.470 | 4.400 | 4.400 | 100,171 | -0.02(-0.45%) |
Jun 29, 2011 | 4.530 | 4.590 | 4.400 | 4.420 | 233,383 | -0.11(-2.43%) |
Jun 28, 2011 | 4.270 | 4.560 | 4.210 | 4.530 | 306,112 | +0.23(+5.35%) |
Jun 27, 2011 | 4.100 | 4.310 | 4.060 | 4.300 | 180,680 | +0.20(+4.88%) |
Jun 24, 2011 | 4.230 | 4.260 | 4.030 | 4.100 | 4,558,236 | -0.12(-2.84%) |
Jun 23, 2011 | 4.230 | 4.230 | 4.080 | 4.220 | 221,796 | -0.02(-0.47%) |
Jun 22, 2011 | 4.350 | 4.400 | 4.160 | 4.240 | 158,939 | -0.11(-2.53%) |
Jun 21, 2011 | 4.300 | 4.370 | 4.260 | 4.350 | 125,731 | +0.05(+1.16%) |
Jun 20, 2011 | 4.300 | 4.340 | 4.010 | 4.300 | 205,071 | +0.20(+4.88%) |
Jun 17, 2011 | 4.380 | 4.460 | 4.090 | 4.100 | 291,485 | -0.27(-6.18%) |
Jun 16, 2011 | 4.670 | 4.690 | 4.310 | 4.370 | 255,428 | -0.33(-7.02%) |
Jun 15, 2011 | 4.600 | 4.710 | 4.490 | 4.700 | 170,898 | +0.05(+1.08%) |
Jun 14, 2011 | 4.740 | 4.740 | 4.491 | 4.650 | 207,000 | -0.07(-1.48%) |
Jun 13, 2011 | 4.880 | 4.970 | 4.690 | 4.720 | 630,517 | -0.17(-3.48%) |
Jun 10, 2011 | 4.790 | 4.920 | 4.740 | 4.890 | 399,495 | +0.10(+2.09%) |
Jun 09, 2011 | 4.510 | 4.830 | 4.510 | 4.790 | 339,928 | +0.28(+6.21%) |
Jun 08, 2011 | 4.300 | 4.540 | 4.211 | 4.510 | 195,840 | +0.19(+4.40%) |
Jun 07, 2011 | 4.170 | 4.380 | 4.050 | 4.320 | 193,603 | +0.15(+3.60%) |
Jun 06, 2011 | 4.340 | 4.440 | 4.130 | 4.170 | 267,878 | -0.27(-6.08%) |
Jun 03, 2011 | 4.610 | 4.660 | 4.400 | 4.440 | 176,998 | -0.42(-8.64%) |
May 24, 2011 | 4.860 | 4.940 | 4.800 | 4.860 | 196,789 | +0.02(+0.41%) |
May 23, 2011 | 4.850 | 4.900 | 4.710 | 4.840 | 197,780 | -0.03(-0.62%) |
May 20, 2011 | 4.910 | 4.920 | 4.750 | 4.870 | 174,030 | -0.03(-0.61%) |
May 19, 2011 | 4.870 | 4.940 | 4.830 | 4.900 | 241,249 | +0.03(+0.62%) |
May 18, 2011 | 4.560 | 4.930 | 4.560 | 4.870 | 494,857 | +0.33(+7.27%) |
May 17, 2011 | 4.510 | 4.540 | 4.300 | 4.540 | 185,808 | +0.00(+0.00%) |
May 16, 2011 | 4.370 | 4.620 | 4.270 | 4.540 | 622,639 | +0.14(+3.18%) |
May 13, 2011 | 4.260 | 4.440 | 4.210 | 4.400 | 265,603 | +0.14(+3.29%) |
May 12, 2011 | 4.180 | 4.290 | 4.060 | 4.260 | 135,177 | +0.05(+1.19%) |
May 11, 2011 | 4.220 | 4.310 | 4.170 | 4.210 | 233,367 | +0.00(+0.00%) |
May 10, 2011 | 4.160 | 4.330 | 3.930 | 4.210 | 312,035 | +0.03(+0.72%) |
May 09, 2011 | 4.000 | 4.330 | 3.970 | 4.180 | 499,251 | +0.15(+3.72%) |
May 06, 2011 | 3.990 | 4.170 | 3.960 | 4.030 | 378,717 | +0.04(+1.00%) |
May 05, 2011 | 3.910 | 3.990 | 3.870 | 3.990 | 156,975 | +0.07(+1.79%) |
May 04, 2011 | 3.890 | 4.000 | 3.860 | 3.920 | 284,115 | +0.07(+1.82%) |
May 03, 2011 | 3.710 | 3.870 | 3.650 | 3.850 | 130,513 | +0.15(+4.05%) |