Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.940 | 4.050 | 3.847 | 4.000 | 47,694 | +0.00(+0.00%) |
Jul 28, 2011 | 4.000 | 4.040 | 3.930 | 4.000 | 18,193 | +0.01(+0.25%) |
Jul 27, 2011 | 4.100 | 4.100 | 3.910 | 3.990 | 67,025 | -0.12(-2.92%) |
Jul 26, 2011 | 4.180 | 4.205 | 4.080 | 4.110 | 65,924 | -0.04(-0.96%) |
Jul 25, 2011 | 3.990 | 4.206 | 3.990 | 4.150 | 84,672 | +0.15(+3.75%) |
Jul 22, 2011 | 3.960 | 4.019 | 3.800 | 4.000 | 46,403 | +0.06(+1.52%) |
Jul 21, 2011 | 3.910 | 4.050 | 3.840 | 3.940 | 126,922 | -0.07(-1.75%) |
Jul 20, 2011 | 4.030 | 4.050 | 3.980 | 4.010 | 15,823 | +0.01(+0.22%) |
Jul 19, 2011 | 4.010 | 4.050 | 3.980 | 4.001 | 26,171 | +0.05(+1.29%) |
Jul 18, 2011 | 4.040 | 4.050 | 3.920 | 3.950 | 66,234 | -0.09(-2.23%) |
Jul 15, 2011 | 4.010 | 4.100 | 3.980 | 4.040 | 62,225 | +0.07(+1.76%) |
Jul 14, 2011 | 4.030 | 4.090 | 3.920 | 3.970 | 51,040 | -0.04(-1.00%) |
Jul 13, 2011 | 3.940 | 4.130 | 3.920 | 4.010 | 70,326 | +0.11(+2.82%) |
Jul 12, 2011 | 3.900 | 3.960 | 3.840 | 3.900 | 79,897 | +0.00(+0.00%) |
Jul 11, 2011 | 3.890 | 3.920 | 3.550 | 3.900 | 74,397 | +0.00(+0.00%) |
Jul 08, 2011 | 3.600 | 3.910 | 3.460 | 3.900 | 106,933 | +0.25(+6.85%) |
Jul 07, 2011 | 3.600 | 3.780 | 3.540 | 3.650 | 151,550 | +0.06(+1.67%) |
Jul 06, 2011 | 3.100 | 3.860 | 3.100 | 3.590 | 203,854 | +0.47(+15.06%) |
Jul 05, 2011 | 3.070 | 3.150 | 3.020 | 3.120 | 65,267 | +0.05(+1.63%) |
Jul 01, 2011 | 3.010 | 3.090 | 2.980 | 3.070 | 20,168 | +0.04(+1.32%) |
Jun 30, 2011 | 2.960 | 3.040 | 2.830 | 3.030 | 102,389 | +0.03(+1.00%) |
Jun 29, 2011 | 3.080 | 3.080 | 2.970 | 3.000 | 43,127 | -0.08(-2.60%) |
Jun 28, 2011 | 3.100 | 3.130 | 2.840 | 3.080 | 117,662 | +0.01(+0.33%) |
Jun 27, 2011 | 3.180 | 3.210 | 2.940 | 3.070 | 125,726 | -0.11(-3.46%) |
Jun 24, 2011 | 3.160 | 3.185 | 3.140 | 3.180 | 9,634 | -0.01(-0.31%) |
Jun 23, 2011 | 3.230 | 3.240 | 3.170 | 3.190 | 30,961 | -0.07(-2.15%) |
Jun 22, 2011 | 3.290 | 3.310 | 3.260 | 3.260 | 6,680 | -0.05(-1.51%) |
Jun 21, 2011 | 3.280 | 3.330 | 3.270 | 3.310 | 6,718 | +0.03(+0.91%) |
Jun 20, 2011 | 3.260 | 3.300 | 3.160 | 3.280 | 24,751 | +0.04(+1.23%) |
Jun 17, 2011 | 3.300 | 3.300 | 3.060 | 3.240 | 68,596 | -0.04(-1.22%) |
Jun 16, 2011 | 3.350 | 3.360 | 3.170 | 3.280 | 56,059 | -0.05(-1.50%) |
Jun 15, 2011 | 3.240 | 3.330 | 3.020 | 3.330 | 25,507 | +0.04(+1.22%) |
Jun 14, 2011 | 3.330 | 3.330 | 3.250 | 3.290 | 34,854 | +0.01(+0.30%) |
Jun 13, 2011 | 3.515 | 3.515 | 3.240 | 3.280 | 66,252 | -0.21(-6.02%) |
Jun 10, 2011 | 3.530 | 3.540 | 3.490 | 3.490 | 10,115 | -0.10(-2.79%) |
Jun 09, 2011 | 3.400 | 3.600 | 3.400 | 3.590 | 36,847 | +0.19(+5.59%) |
Jun 08, 2011 | 3.490 | 3.490 | 3.280 | 3.400 | 95,966 | -0.09(-2.58%) |
Jun 07, 2011 | 3.505 | 3.541 | 3.460 | 3.490 | 21,161 | +0.02(+0.58%) |
Jun 06, 2011 | 3.607 | 3.620 | 3.350 | 3.470 | 96,807 | -0.17(-4.67%) |
Jun 03, 2011 | 3.820 | 3.820 | 3.510 | 3.640 | 89,536 | -0.08(-2.15%) |
May 24, 2011 | 3.730 | 3.790 | 3.700 | 3.720 | 67,992 | -0.01(-0.27%) |
May 23, 2011 | 3.810 | 3.810 | 3.710 | 3.730 | 37,481 | -0.11(-2.86%) |
May 20, 2011 | 3.880 | 3.990 | 3.830 | 3.840 | 12,749 | -0.01(-0.26%) |
May 19, 2011 | 3.830 | 3.860 | 3.800 | 3.850 | 32,447 | +0.01(+0.26%) |
May 18, 2011 | 3.850 | 3.930 | 3.800 | 3.840 | 48,124 | -0.01(-0.26%) |
May 17, 2011 | 4.000 | 4.000 | 3.800 | 3.850 | 57,122 | -0.18(-4.47%) |
May 16, 2011 | 3.950 | 4.050 | 3.940 | 4.030 | 43,388 | +0.08(+2.03%) |
May 13, 2011 | 4.000 | 4.000 | 3.880 | 3.950 | 16,757 | -0.03(-0.75%) |
May 12, 2011 | 4.030 | 4.030 | 3.860 | 3.980 | 44,521 | -0.03(-0.75%) |
May 11, 2011 | 4.050 | 4.050 | 3.910 | 4.010 | 23,366 | -0.03(-0.74%) |
May 10, 2011 | 3.760 | 4.080 | 3.760 | 4.040 | 72,630 | +0.24(+6.32%) |
May 09, 2011 | 3.860 | 3.860 | 3.800 | 3.800 | 48,007 | -0.04(-1.04%) |
May 06, 2011 | 3.860 | 3.870 | 3.810 | 3.840 | 12,779 | +0.00(+0.00%) |
May 05, 2011 | 3.950 | 3.950 | 3.840 | 3.840 | 15,469 | -0.06(-1.54%) |
May 04, 2011 | 3.960 | 4.000 | 3.900 | 3.900 | 23,237 | -0.04(-1.02%) |
May 03, 2011 | 4.130 | 4.160 | 3.940 | 3.940 | 58,557 | -0.21(-5.06%) |