Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.317 | 4.455 | 4.317 | 4.455 | 9,110 | +0.07(+1.66%) |
Jul 28, 2011 | 4.458 | 4.570 | 4.383 | 4.383 | 2,983 | -0.22(-4.73%) |
Jul 27, 2011 | 4.580 | 4.627 | 4.580 | 4.600 | 2,397 | +0.24(+5.42%) |
Jul 26, 2011 | 4.317 | 4.364 | 4.317 | 4.364 | 319 | +0.01(+0.22%) |
Jul 25, 2011 | 4.317 | 4.354 | 4.317 | 4.354 | 6,941 | +0.01(+0.22%) |
Jul 22, 2011 | 4.345 | 4.544 | 4.345 | 4.345 | 2,877 | -0.07(-1.49%) |
Jul 21, 2011 | 4.580 | 4.580 | 4.411 | 4.411 | 5,647 | -0.17(-3.69%) |
Jul 20, 2011 | 4.514 | 4.627 | 4.514 | 4.580 | 3,329 | +0.14(+3.17%) |
Jul 19, 2011 | 4.476 | 4.476 | 4.307 | 4.439 | 1,811 | +0.00(+0.00%) |
Jul 18, 2011 | 4.458 | 4.533 | 4.270 | 4.439 | 4,374 | -0.02(-0.42%) |
Jul 15, 2011 | 4.388 | 4.664 | 4.383 | 4.458 | 4,206 | -0.08(-1.66%) |
Jul 14, 2011 | 4.673 | 4.673 | 4.523 | 4.533 | 8,364 | -0.11(-2.42%) |
Jul 13, 2011 | 4.598 | 4.673 | 4.598 | 4.645 | 9,164 | +0.09(+2.06%) |
Jul 12, 2011 | 4.345 | 4.645 | 4.345 | 4.551 | 6,065 | +0.19(+4.30%) |
Jul 11, 2011 | 4.429 | 4.598 | 4.317 | 4.364 | 3,338 | -0.31(-6.63%) |
Jul 08, 2011 | 4.673 | 4.673 | 4.655 | 4.673 | 1,065 | +0.09(+2.05%) |
Jul 07, 2011 | 4.551 | 4.617 | 4.458 | 4.580 | 19,876 | +0.32(+7.49%) |
Jul 06, 2011 | 4.270 | 4.270 | 4.261 | 4.261 | 1,172 | -0.03(-0.66%) |
Jul 05, 2011 | 4.655 | 4.655 | 4.063 | 4.289 | 8,096 | -0.27(-5.97%) |
Jul 01, 2011 | 4.673 | 4.673 | 4.317 | 4.561 | 689 | +0.57(+14.35%) |
Jun 30, 2011 | 4.035 | 4.035 | 3.988 | 3.988 | 5,167 | -0.09(-2.30%) |
Jun 29, 2011 | 4.063 | 4.082 | 4.035 | 4.082 | 4,368 | -0.01(-0.14%) |
Jun 28, 2011 | 4.204 | 4.204 | 4.035 | 4.088 | 5,472 | -0.01(-0.32%) |
Jun 27, 2011 | 3.941 | 4.110 | 3.932 | 4.101 | 7,485 | +0.23(+5.81%) |
Jun 24, 2011 | 3.895 | 4.035 | 3.848 | 3.876 | 7,970 | -0.28(-6.77%) |
Jun 23, 2011 | 4.467 | 4.467 | 3.849 | 4.157 | 11,340 | -0.30(-6.74%) |
Jun 22, 2011 | 4.739 | 4.739 | 4.458 | 4.458 | 2,953 | -0.19(-4.04%) |
Jun 21, 2011 | 4.711 | 4.711 | 4.467 | 4.645 | 2,131 | +0.09(+2.06%) |
Jun 20, 2011 | 4.542 | 4.645 | 4.307 | 4.551 | 2,749 | +0.05(+1.04%) |
Jun 17, 2011 | 4.467 | 4.664 | 4.458 | 4.504 | 19,174 | -0.15(-3.17%) |
Jun 16, 2011 | 4.749 | 4.749 | 4.570 | 4.652 | 11,852 | -0.10(-2.04%) |
Jun 15, 2011 | 4.645 | 5.115 | 4.645 | 4.749 | 23,728 | +0.27(+6.08%) |
Jun 14, 2011 | 3.866 | 4.692 | 3.819 | 4.476 | 25,766 | +0.74(+19.85%) |
Jun 13, 2011 | 3.895 | 4.035 | 3.538 | 3.735 | 10,119 | -0.29(-7.23%) |
Jun 10, 2011 | 4.005 | 4.035 | 4.005 | 4.026 | 13,565 | +0.13(+3.25%) |
Jun 09, 2011 | 3.838 | 3.941 | 3.754 | 3.899 | 33,960 | +0.00(+0.12%) |
Jun 08, 2011 | 3.782 | 4.026 | 3.782 | 3.895 | 21,249 | -0.27(-6.53%) |
Jun 07, 2011 | 4.035 | 4.204 | 3.848 | 4.167 | 2,717 | -0.06(-1.33%) |
Jun 06, 2011 | 4.692 | 4.739 | 3.285 | 4.223 | 22,696 | -0.58(-12.11%) |
Jun 03, 2011 | 4.899 | 4.899 | 4.805 | 4.805 | 9,387 | -0.45(-8.57%) |
May 24, 2011 | 5.537 | 5.537 | 5.255 | 5.255 | 2,504 | -0.28(-5.08%) |
May 23, 2011 | 5.612 | 5.612 | 5.452 | 5.537 | 1,424 | -0.07(-1.34%) |
May 20, 2011 | 5.443 | 5.612 | 5.434 | 5.612 | 2,146 | +0.16(+2.92%) |
May 19, 2011 | 5.452 | 5.499 | 5.443 | 5.452 | 6,516 | +0.01(+0.17%) |
May 18, 2011 | 5.631 | 5.631 | 5.383 | 5.443 | 9,323 | -0.09(-1.69%) |
May 17, 2011 | 5.584 | 5.631 | 5.537 | 5.537 | 4,209 | -0.02(-0.37%) |
May 16, 2011 | 5.584 | 5.584 | 5.557 | 5.557 | 570 | -0.07(-1.30%) |
May 13, 2011 | 5.424 | 5.711 | 5.396 | 5.631 | 1,862 | +0.14(+2.56%) |
May 12, 2011 | 5.537 | 5.537 | 5.321 | 5.490 | 12,547 | -0.23(-4.08%) |
May 11, 2011 | 5.706 | 5.771 | 5.566 | 5.724 | 23,178 | +0.41(+7.76%) |
May 10, 2011 | 5.396 | 5.537 | 5.312 | 5.312 | 5,917 | +0.15(+2.91%) |
May 09, 2011 | 5.161 | 5.161 | 5.161 | 5.161 | 479 | +0.00(+0.00%) |
May 06, 2011 | 5.490 | 5.490 | 5.152 | 5.161 | 4,582 | +0.16(+3.19%) |
May 05, 2011 | 5.349 | 5.349 | 4.720 | 5.002 | 3,999 | -0.35(-6.49%) |
May 04, 2011 | 5.734 | 5.734 | 5.319 | 5.349 | 6,798 | -0.47(-8.06%) |
May 03, 2011 | 5.734 | 5.818 | 5.724 | 5.818 | 8,863 | +0.09(+1.64%) |