Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.700 | 3.709 | 3.548 | 3.557 | 8,853,656 | -0.20(-5.24%) |
Jul 28, 2011 | 3.852 | 3.915 | 3.745 | 3.754 | 5,641,516 | -0.10(-2.55%) |
Jul 27, 2011 | 3.959 | 4.022 | 3.745 | 3.852 | 6,910,761 | -0.17(-4.22%) |
Jul 26, 2011 | 3.718 | 4.071 | 3.682 | 4.022 | 13,566,203 | +0.32(+8.70%) |
Jul 25, 2011 | 3.718 | 3.870 | 3.682 | 3.700 | 11,429,390 | -0.03(-0.72%) |
Jul 22, 2011 | 3.593 | 3.745 | 3.486 | 3.727 | 18,504,116 | +0.04(+1.21%) |
Jul 21, 2011 | 3.932 | 3.932 | 3.673 | 3.682 | 10,516,123 | -0.22(-5.72%) |
Jul 20, 2011 | 4.022 | 4.031 | 3.803 | 3.906 | 11,356,830 | -0.10(-2.46%) |
Jul 19, 2011 | 4.138 | 4.308 | 3.941 | 4.004 | 11,212,526 | -0.13(-3.03%) |
Jul 18, 2011 | 4.889 | 5.005 | 3.932 | 4.129 | 24,215,972 | -1.23(-23.00%) |
Jul 15, 2011 | 5.434 | 5.479 | 5.228 | 5.362 | 7,554,565 | -0.04(-0.66%) |
Jul 14, 2011 | 5.729 | 5.729 | 5.362 | 5.398 | 5,209,998 | -0.29(-5.03%) |
Jul 13, 2011 | 5.675 | 5.863 | 5.541 | 5.684 | 3,676,628 | +0.09(+1.60%) |
Jul 12, 2011 | 5.648 | 5.899 | 5.568 | 5.595 | 4,029,212 | -0.04(-0.63%) |
Jul 11, 2011 | 5.809 | 5.809 | 5.550 | 5.631 | 3,438,627 | -0.28(-4.69%) |
Jul 08, 2011 | 5.917 | 5.979 | 5.751 | 5.908 | 5,055,472 | -0.18(-2.94%) |
Jul 07, 2011 | 6.051 | 6.095 | 5.631 | 6.086 | 9,435,383 | -0.01(-0.15%) |
Jul 06, 2011 | 5.380 | 6.095 | 5.362 | 6.095 | 14,739,306 | +0.69(+12.73%) |
Jul 05, 2011 | 5.479 | 5.523 | 5.380 | 5.407 | 2,799,977 | -0.04(-0.82%) |
Jul 01, 2011 | 5.362 | 5.488 | 5.336 | 5.452 | 5,362,294 | +0.13(+2.52%) |
Jun 30, 2011 | 5.300 | 5.407 | 5.273 | 5.318 | 4,645,655 | +0.05(+1.02%) |
Jun 29, 2011 | 5.210 | 5.345 | 5.184 | 5.264 | 6,927,797 | +0.13(+2.61%) |
Jun 28, 2011 | 5.264 | 5.291 | 5.085 | 5.130 | 6,212,345 | -0.01(-0.17%) |
Jun 27, 2011 | 5.318 | 5.345 | 5.130 | 5.139 | 7,787,929 | -0.26(-4.80%) |
Jun 24, 2011 | 5.488 | 5.550 | 5.362 | 5.398 | 7,283,198 | -0.01(-0.17%) |
Jun 23, 2011 | 5.631 | 5.639 | 5.291 | 5.407 | 7,592,084 | -0.29(-5.17%) |
Jun 22, 2011 | 5.827 | 5.934 | 5.684 | 5.702 | 2,813,639 | -0.16(-2.74%) |
Jun 21, 2011 | 5.729 | 5.890 | 5.711 | 5.863 | 3,090,096 | +0.20(+3.47%) |
Jun 20, 2011 | 5.693 | 5.729 | 5.657 | 5.666 | 1,893,561 | +0.01(+0.16%) |
Jun 17, 2011 | 5.756 | 5.845 | 5.631 | 5.657 | 4,010,067 | +0.01(+0.16%) |
Jun 16, 2011 | 5.595 | 5.818 | 5.532 | 5.648 | 4,679,058 | +0.08(+1.44%) |
Jun 15, 2011 | 5.559 | 5.765 | 5.496 | 5.568 | 4,352,078 | -0.07(-1.27%) |
Jun 14, 2011 | 5.541 | 5.702 | 5.541 | 5.639 | 4,803,092 | +0.21(+3.95%) |
Jun 13, 2011 | 5.470 | 5.496 | 5.345 | 5.425 | 6,126,921 | -0.01(-0.16%) |
Jun 10, 2011 | 5.264 | 5.577 | 5.103 | 5.434 | 10,648,587 | +0.30(+5.92%) |
Jun 09, 2011 | 5.398 | 5.407 | 4.835 | 5.130 | 15,961,532 | -0.05(-1.03%) |
Jun 08, 2011 | 6.042 | 6.421 | 5.175 | 5.184 | 24,935,152 | -1.31(-20.22%) |
Jun 07, 2011 | 6.676 | 6.802 | 6.497 | 6.497 | 3,286,880 | -0.09(-1.36%) |
Jun 06, 2011 | 6.757 | 6.792 | 6.551 | 6.587 | 3,249,169 | -0.19(-2.77%) |
Jun 03, 2011 | 6.721 | 7.087 | 6.703 | 6.775 | 3,654,267 | +0.21(+3.27%) |
May 24, 2011 | 6.721 | 6.757 | 6.551 | 6.560 | 5,173,021 | -0.13(-2.00%) |
May 23, 2011 | 6.560 | 6.792 | 6.560 | 6.694 | 3,855,391 | +0.04(+0.54%) |
May 20, 2011 | 6.792 | 6.944 | 6.658 | 6.658 | 2,933,621 | -0.21(-3.12%) |
May 19, 2011 | 7.007 | 7.078 | 6.776 | 6.873 | 3,844,536 | -0.10(-1.41%) |
May 18, 2011 | 7.007 | 7.123 | 6.944 | 6.971 | 2,196,505 | -0.03(-0.38%) |
May 17, 2011 | 7.069 | 7.141 | 6.837 | 6.998 | 4,490,027 | -0.13(-1.76%) |
May 16, 2011 | 7.159 | 7.373 | 7.034 | 7.123 | 2,689,612 | +0.04(+0.50%) |
May 13, 2011 | 7.293 | 7.436 | 7.069 | 7.087 | 6,363,252 | -0.21(-2.82%) |
May 12, 2011 | 7.463 | 7.525 | 7.275 | 7.293 | 3,641,616 | -0.22(-2.97%) |
May 11, 2011 | 7.624 | 7.776 | 7.445 | 7.516 | 3,485,604 | -0.13(-1.75%) |
May 10, 2011 | 7.445 | 7.676 | 7.418 | 7.650 | 2,556,661 | +0.25(+3.38%) |
May 09, 2011 | 7.382 | 7.436 | 7.293 | 7.400 | 2,458,193 | -0.05(-0.72%) |
May 06, 2011 | 7.641 | 7.659 | 7.338 | 7.454 | 3,233,724 | -0.01(-0.12%) |
May 05, 2011 | 7.516 | 7.633 | 7.346 | 7.463 | 4,457,692 | -0.13(-1.76%) |
May 04, 2011 | 7.838 | 7.856 | 7.588 | 7.597 | 2,406,059 | -0.21(-2.75%) |
May 03, 2011 | 7.722 | 7.838 | 7.579 | 7.811 | 4,325,218 | +0.04(+0.46%) |