Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.680 | 3.689 | 3.529 | 3.538 | 8,902,277 | -0.20(-5.24%) |
Jul 28, 2011 | 3.831 | 3.893 | 3.724 | 3.733 | 5,672,497 | -0.10(-2.55%) |
Jul 27, 2011 | 3.938 | 4.000 | 3.724 | 3.831 | 6,948,713 | -0.17(-4.22%) |
Jul 26, 2011 | 3.698 | 4.049 | 3.662 | 4.000 | 13,640,705 | +0.32(+8.70%) |
Jul 25, 2011 | 3.698 | 3.849 | 3.662 | 3.680 | 11,492,157 | -0.03(-0.72%) |
Jul 22, 2011 | 3.573 | 3.724 | 3.467 | 3.707 | 18,605,734 | +0.04(+1.21%) |
Jul 21, 2011 | 3.911 | 3.911 | 3.653 | 3.662 | 10,573,874 | -0.22(-5.72%) |
Jul 20, 2011 | 4.000 | 4.009 | 3.782 | 3.884 | 11,419,199 | -0.10(-2.46%) |
Jul 19, 2011 | 4.115 | 4.284 | 3.920 | 3.982 | 11,274,102 | -0.12(-3.03%) |
Jul 18, 2011 | 4.862 | 4.978 | 3.911 | 4.106 | 24,348,958 | -1.23(-23.00%) |
Jul 15, 2011 | 5.404 | 5.449 | 5.200 | 5.333 | 7,596,052 | -0.04(-0.66%) |
Jul 14, 2011 | 5.698 | 5.698 | 5.333 | 5.369 | 5,238,609 | -0.28(-5.03%) |
Jul 13, 2011 | 5.644 | 5.831 | 5.511 | 5.653 | 3,696,819 | +0.09(+1.60%) |
Jul 12, 2011 | 5.618 | 5.866 | 5.538 | 5.564 | 4,051,340 | -0.04(-0.64%) |
Jul 11, 2011 | 5.778 | 5.778 | 5.520 | 5.600 | 3,457,511 | -0.28(-4.69%) |
Jul 08, 2011 | 5.884 | 5.946 | 5.720 | 5.875 | 5,083,235 | -0.18(-2.94%) |
Jul 07, 2011 | 6.018 | 6.062 | 5.600 | 6.053 | 9,487,199 | -0.01(-0.15%) |
Jul 06, 2011 | 5.351 | 6.062 | 5.333 | 6.062 | 14,820,250 | +0.68(+12.73%) |
Jul 05, 2011 | 5.449 | 5.493 | 5.351 | 5.378 | 2,815,354 | -0.04(-0.82%) |
Jul 01, 2011 | 5.333 | 5.458 | 5.306 | 5.422 | 5,391,743 | +0.13(+2.52%) |
Jun 30, 2011 | 5.271 | 5.378 | 5.244 | 5.289 | 4,671,167 | +0.05(+1.02%) |
Jun 29, 2011 | 5.182 | 5.315 | 5.155 | 5.235 | 6,965,843 | +0.13(+2.61%) |
Jun 28, 2011 | 5.235 | 5.262 | 5.058 | 5.102 | 6,246,461 | -0.01(-0.17%) |
Jun 27, 2011 | 5.289 | 5.315 | 5.102 | 5.111 | 7,830,698 | -0.26(-4.80%) |
Jun 24, 2011 | 5.458 | 5.520 | 5.333 | 5.369 | 7,323,195 | -0.01(-0.17%) |
Jun 23, 2011 | 5.600 | 5.609 | 5.262 | 5.378 | 7,633,777 | -0.29(-5.17%) |
Jun 22, 2011 | 5.795 | 5.902 | 5.653 | 5.671 | 2,829,090 | -0.16(-2.74%) |
Jun 21, 2011 | 5.698 | 5.858 | 5.680 | 5.831 | 3,107,066 | +0.20(+3.47%) |
Jun 20, 2011 | 5.662 | 5.698 | 5.626 | 5.635 | 1,903,959 | +0.01(+0.16%) |
Jun 17, 2011 | 5.724 | 5.813 | 5.600 | 5.626 | 4,032,089 | +0.01(+0.16%) |
Jun 16, 2011 | 5.564 | 5.786 | 5.502 | 5.618 | 4,704,754 | +0.08(+1.44%) |
Jun 15, 2011 | 5.529 | 5.733 | 5.466 | 5.538 | 4,375,978 | -0.07(-1.27%) |
Jun 14, 2011 | 5.511 | 5.671 | 5.511 | 5.609 | 4,829,469 | +0.21(+3.95%) |
Jun 13, 2011 | 5.440 | 5.466 | 5.315 | 5.395 | 6,160,569 | -0.01(-0.16%) |
Jun 10, 2011 | 5.235 | 5.546 | 5.075 | 5.404 | 10,707,066 | +0.30(+5.92%) |
Jun 09, 2011 | 5.369 | 5.378 | 4.809 | 5.102 | 16,049,189 | -0.05(-1.03%) |
Jun 08, 2011 | 6.009 | 6.386 | 5.146 | 5.155 | 25,072,088 | -1.31(-20.22%) |
Jun 07, 2011 | 6.640 | 6.765 | 6.462 | 6.462 | 3,304,930 | -0.09(-1.36%) |
Jun 06, 2011 | 6.720 | 6.755 | 6.515 | 6.551 | 3,267,013 | -0.19(-2.77%) |
Jun 03, 2011 | 6.684 | 7.049 | 6.666 | 6.738 | 3,674,335 | +0.21(+3.27%) |
May 24, 2011 | 6.684 | 6.720 | 6.515 | 6.524 | 5,201,430 | -0.13(-2.00%) |
May 23, 2011 | 6.524 | 6.755 | 6.524 | 6.658 | 3,876,564 | +0.04(+0.54%) |
May 20, 2011 | 6.755 | 6.906 | 6.622 | 6.622 | 2,949,731 | -0.21(-3.12%) |
May 19, 2011 | 6.969 | 7.040 | 6.739 | 6.835 | 3,865,649 | -0.10(-1.41%) |
May 18, 2011 | 6.969 | 7.084 | 6.906 | 6.933 | 2,208,568 | -0.03(-0.38%) |
May 17, 2011 | 7.031 | 7.102 | 6.800 | 6.960 | 4,514,685 | -0.12(-1.76%) |
May 16, 2011 | 7.120 | 7.333 | 6.995 | 7.084 | 2,704,383 | +0.04(+0.50%) |
May 13, 2011 | 7.253 | 7.395 | 7.031 | 7.049 | 6,398,197 | -0.20(-2.82%) |
May 12, 2011 | 7.422 | 7.484 | 7.235 | 7.253 | 3,661,614 | -0.22(-2.97%) |
May 11, 2011 | 7.582 | 7.733 | 7.404 | 7.475 | 3,504,746 | -0.13(-1.75%) |
May 10, 2011 | 7.404 | 7.634 | 7.377 | 7.609 | 2,570,701 | +0.25(+3.38%) |
May 09, 2011 | 7.342 | 7.395 | 7.253 | 7.360 | 2,471,693 | -0.05(-0.72%) |
May 06, 2011 | 7.600 | 7.617 | 7.297 | 7.413 | 3,251,483 | -0.01(-0.12%) |
May 05, 2011 | 7.475 | 7.591 | 7.306 | 7.422 | 4,482,172 | -0.13(-1.76%) |
May 04, 2011 | 7.795 | 7.813 | 7.546 | 7.555 | 2,419,273 | -0.21(-2.75%) |
May 03, 2011 | 7.680 | 7.795 | 7.537 | 7.769 | 4,348,970 | +0.04(+0.46%) |