Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.150 | 4.690 | 4.150 | 4.570 | 130,119 | +0.39(+9.33%) |
Jul 28, 2011 | 4.340 | 4.340 | 4.150 | 4.180 | 131,567 | -0.18(-4.13%) |
Jul 27, 2011 | 4.340 | 4.410 | 4.300 | 4.360 | 75,460 | -0.02(-0.46%) |
Jul 26, 2011 | 4.590 | 4.610 | 4.320 | 4.380 | 96,750 | -0.25(-5.40%) |
Jul 25, 2011 | 4.660 | 4.710 | 4.590 | 4.630 | 88,550 | -0.01(-0.22%) |
Jul 22, 2011 | 4.630 | 4.730 | 4.520 | 4.640 | 98,771 | -0.10(-2.09%) |
Jul 21, 2011 | 4.600 | 4.820 | 4.600 | 4.739 | 256,288 | +0.18(+3.93%) |
Jul 20, 2011 | 4.230 | 4.600 | 4.230 | 4.560 | 533,589 | +0.36(+8.57%) |
Jul 19, 2011 | 4.200 | 4.280 | 4.190 | 4.200 | 205,095 | +0.03(+0.72%) |
Jul 18, 2011 | 4.200 | 4.200 | 4.160 | 4.170 | 36,634 | +0.01(+0.24%) |
Jul 15, 2011 | 4.160 | 4.200 | 4.150 | 4.160 | 71,628 | -0.02(-0.48%) |
Jul 14, 2011 | 4.240 | 4.240 | 4.160 | 4.180 | 30,084 | -0.01(-0.24%) |
Jul 13, 2011 | 4.210 | 4.290 | 4.190 | 4.190 | 34,560 | +0.01(+0.24%) |
Jul 12, 2011 | 4.200 | 4.220 | 4.150 | 4.180 | 100,900 | +0.00(+0.00%) |
Jul 11, 2011 | 4.150 | 4.260 | 4.150 | 4.180 | 42,525 | -0.02(-0.48%) |
Jul 08, 2011 | 4.160 | 4.270 | 4.160 | 4.200 | 44,086 | +0.00(+0.00%) |
Jul 07, 2011 | 4.250 | 4.280 | 4.184 | 4.200 | 163,698 | -0.04(-0.94%) |
Jul 06, 2011 | 4.250 | 4.260 | 4.190 | 4.240 | 60,883 | -0.01(-0.24%) |
Jul 05, 2011 | 4.250 | 4.340 | 4.250 | 4.250 | 47,264 | -0.03(-0.70%) |
Jul 01, 2011 | 4.290 | 4.300 | 4.240 | 4.280 | 77,215 | +0.00(+0.02%) |
Jun 30, 2011 | 4.240 | 4.340 | 4.240 | 4.279 | 93,948 | +0.09(+2.12%) |
Jun 29, 2011 | 4.200 | 4.250 | 4.160 | 4.190 | 38,974 | +0.02(+0.48%) |
Jun 28, 2011 | 4.210 | 4.210 | 4.150 | 4.170 | 92,337 | -0.02(-0.48%) |
Jun 27, 2011 | 4.230 | 4.270 | 4.154 | 4.190 | 79,000 | -0.01(-0.24%) |
Jun 24, 2011 | 4.170 | 4.210 | 4.150 | 4.200 | 15,041 | +0.05(+1.20%) |
Jun 23, 2011 | 4.250 | 4.250 | 4.150 | 4.150 | 50,440 | -0.15(-3.49%) |
Jun 22, 2011 | 4.400 | 4.420 | 4.290 | 4.300 | 91,218 | -0.07(-1.60%) |
Jun 21, 2011 | 4.330 | 4.470 | 4.330 | 4.370 | 34,399 | +0.07(+1.63%) |
Jun 20, 2011 | 4.324 | 4.350 | 4.180 | 4.300 | 17,960 | +0.12(+2.87%) |
Jun 17, 2011 | 4.240 | 4.250 | 4.160 | 4.180 | 64,920 | -0.05(-1.18%) |
Jun 16, 2011 | 4.300 | 4.300 | 4.210 | 4.230 | 62,007 | -0.09(-2.08%) |
Jun 15, 2011 | 4.320 | 4.350 | 4.280 | 4.320 | 43,092 | -0.02(-0.46%) |
Jun 14, 2011 | 4.250 | 4.360 | 4.250 | 4.340 | 42,585 | +0.13(+3.09%) |
Jun 13, 2011 | 4.370 | 4.375 | 4.200 | 4.210 | 67,757 | -0.17(-3.88%) |
Jun 10, 2011 | 4.420 | 4.420 | 4.340 | 4.380 | 29,274 | -0.05(-1.13%) |
Jun 09, 2011 | 4.420 | 4.510 | 4.360 | 4.430 | 46,972 | +0.00(+0.11%) |
Jun 08, 2011 | 4.400 | 4.500 | 4.380 | 4.425 | 69,602 | +0.01(+0.34%) |
Jun 07, 2011 | 4.541 | 4.580 | 4.400 | 4.410 | 148,277 | -0.17(-3.71%) |
Jun 06, 2011 | 4.750 | 4.800 | 4.570 | 4.580 | 105,799 | -0.20(-4.18%) |
Jun 03, 2011 | 4.920 | 4.950 | 4.760 | 4.780 | 75,749 | -0.69(-12.61%) |
May 24, 2011 | 5.550 | 5.700 | 5.470 | 5.470 | 64,758 | -0.03(-0.55%) |
May 23, 2011 | 5.500 | 5.650 | 5.500 | 5.500 | 56,385 | -0.05(-0.82%) |
May 20, 2011 | 5.540 | 5.580 | 5.500 | 5.545 | 55,964 | -0.04(-0.80%) |
May 19, 2011 | 5.620 | 5.670 | 5.520 | 5.590 | 26,782 | +0.01(+0.18%) |
May 18, 2011 | 5.470 | 5.690 | 5.460 | 5.580 | 49,838 | +0.10(+1.82%) |
May 17, 2011 | 5.550 | 5.570 | 5.450 | 5.480 | 63,777 | -0.07(-1.26%) |
May 16, 2011 | 5.600 | 5.700 | 5.530 | 5.550 | 45,054 | -0.05(-0.89%) |
May 13, 2011 | 5.500 | 5.700 | 5.500 | 5.600 | 26,085 | +0.08(+1.45%) |
May 12, 2011 | 5.600 | 5.960 | 5.469 | 5.520 | 143,795 | -0.23(-4.00%) |
May 11, 2011 | 5.900 | 5.920 | 5.730 | 5.750 | 57,865 | -0.14(-2.38%) |
May 10, 2011 | 5.900 | 5.940 | 5.760 | 5.890 | 30,020 | -0.05(-0.84%) |
May 09, 2011 | 5.670 | 5.950 | 5.670 | 5.940 | 22,656 | +0.28(+4.95%) |
May 06, 2011 | 5.790 | 5.790 | 5.640 | 5.660 | 45,305 | -0.11(-1.91%) |
May 05, 2011 | 5.820 | 5.830 | 5.760 | 5.770 | 45,673 | -0.10(-1.70%) |
May 04, 2011 | 5.950 | 6.080 | 5.850 | 5.870 | 95,776 | -0.04(-0.68%) |
May 03, 2011 | 6.000 | 6.130 | 5.900 | 5.910 | 74,495 | -0.09(-1.50%) |