Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.125 | 4.248 | 4.041 | 4.176 | 1,721,050 | +0.00(+0.00%) |
Jul 28, 2011 | 4.142 | 4.218 | 4.066 | 4.176 | 1,295,717 | +0.00(+0.00%) |
Jul 27, 2011 | 4.319 | 4.361 | 4.151 | 4.176 | 2,095,401 | -0.18(-4.07%) |
Jul 26, 2011 | 4.353 | 4.412 | 4.343 | 4.353 | 1,078,623 | -0.02(-0.39%) |
Jul 25, 2011 | 4.345 | 4.412 | 4.311 | 4.370 | 738,643 | -0.04(-0.96%) |
Jul 22, 2011 | 4.412 | 4.429 | 4.387 | 4.412 | 522,170 | +0.03(+0.58%) |
Jul 21, 2011 | 4.370 | 4.446 | 4.336 | 4.387 | 1,052,779 | +0.04(+0.97%) |
Jul 20, 2011 | 4.395 | 4.404 | 4.345 | 4.345 | 520,052 | -0.06(-1.34%) |
Jul 19, 2011 | 4.345 | 4.421 | 4.328 | 4.404 | 897,462 | +0.08(+1.95%) |
Jul 18, 2011 | 4.404 | 4.412 | 4.294 | 4.319 | 1,542,532 | -0.10(-2.29%) |
Jul 15, 2011 | 4.412 | 4.513 | 4.370 | 4.421 | 1,661,690 | +0.05(+1.16%) |
Jul 14, 2011 | 4.480 | 4.564 | 4.345 | 4.370 | 893,801 | -0.11(-2.45%) |
Jul 13, 2011 | 4.446 | 4.598 | 4.438 | 4.480 | 2,217,607 | +0.06(+1.34%) |
Jul 12, 2011 | 4.446 | 4.530 | 4.387 | 4.421 | 899,215 | -0.06(-1.32%) |
Jul 11, 2011 | 4.513 | 4.564 | 4.454 | 4.480 | 701,443 | -0.11(-2.39%) |
Jul 08, 2011 | 4.573 | 4.640 | 4.522 | 4.589 | 479,555 | -0.05(-1.09%) |
Jul 07, 2011 | 4.691 | 4.699 | 4.589 | 4.640 | 1,251,500 | +0.00(+0.00%) |
Jul 06, 2011 | 4.539 | 4.657 | 4.530 | 4.640 | 865,730 | +0.08(+1.85%) |
Jul 05, 2011 | 4.623 | 4.648 | 4.530 | 4.556 | 922,318 | -0.07(-1.46%) |
Jul 01, 2011 | 4.615 | 4.733 | 4.589 | 4.623 | 1,570,510 | +0.03(+0.74%) |
Jun 30, 2011 | 4.615 | 4.640 | 4.522 | 4.589 | 1,040,311 | -0.01(-0.18%) |
Jun 29, 2011 | 4.606 | 4.632 | 4.547 | 4.598 | 1,183,886 | +0.02(+0.37%) |
Jun 28, 2011 | 4.530 | 4.598 | 4.480 | 4.581 | 1,501,649 | +0.08(+1.69%) |
Jun 27, 2011 | 4.454 | 4.535 | 4.379 | 4.505 | 831,158 | +0.03(+0.75%) |
Jun 24, 2011 | 4.463 | 4.522 | 4.387 | 4.471 | 5,673,999 | +0.02(+0.38%) |
Jun 23, 2011 | 4.362 | 4.488 | 4.269 | 4.454 | 1,071,286 | +0.01(+0.19%) |
Jun 22, 2011 | 4.429 | 4.513 | 4.412 | 4.446 | 753,725 | +0.00(+0.00%) |
Jun 21, 2011 | 4.252 | 4.581 | 4.252 | 4.446 | 1,586,192 | +0.24(+5.61%) |
Jun 20, 2011 | 4.134 | 4.227 | 4.134 | 4.210 | 1,941,031 | -0.03(-0.80%) |
Jun 17, 2011 | 4.362 | 4.379 | 4.193 | 4.244 | 2,425,408 | -0.07(-1.57%) |
Jun 16, 2011 | 4.294 | 4.374 | 4.235 | 4.311 | 1,425,277 | +0.01(+0.20%) |
Jun 15, 2011 | 4.412 | 4.421 | 4.252 | 4.303 | 1,345,216 | -0.18(-3.95%) |
Jun 14, 2011 | 4.269 | 4.556 | 4.269 | 4.480 | 1,646,824 | +0.26(+6.20%) |
Jun 13, 2011 | 4.379 | 4.421 | 4.201 | 4.218 | 1,142,972 | -0.12(-2.72%) |
Jun 10, 2011 | 4.345 | 4.404 | 4.286 | 4.336 | 983,408 | -0.04(-0.96%) |
Jun 09, 2011 | 4.370 | 4.463 | 4.319 | 4.379 | 857,793 | +0.03(+0.78%) |
Jun 08, 2011 | 4.345 | 4.387 | 4.303 | 4.345 | 928,263 | +0.01(+0.19%) |
Jun 07, 2011 | 4.109 | 4.438 | 4.050 | 4.336 | 1,823,295 | +0.29(+7.08%) |
Jun 06, 2011 | 4.269 | 4.286 | 4.050 | 4.050 | 1,537,286 | -0.24(-5.51%) |
Jun 03, 2011 | 4.269 | 4.328 | 4.218 | 4.286 | 1,408,271 | -0.06(-1.36%) |
May 24, 2011 | 4.429 | 4.429 | 4.345 | 4.345 | 919,966 | -0.06(-1.34%) |
May 23, 2011 | 4.395 | 4.463 | 4.353 | 4.404 | 1,037,375 | -0.08(-1.88%) |
May 20, 2011 | 4.547 | 4.556 | 4.471 | 4.488 | 880,086 | -0.09(-2.03%) |
May 19, 2011 | 4.530 | 4.648 | 4.513 | 4.581 | 3,563,997 | +0.11(+2.45%) |
May 18, 2011 | 4.438 | 4.522 | 4.429 | 4.471 | 987,337 | +0.04(+0.95%) |
May 17, 2011 | 4.480 | 4.522 | 4.277 | 4.429 | 2,001,867 | -0.11(-2.42%) |
May 16, 2011 | 4.573 | 4.598 | 4.497 | 4.539 | 2,399,966 | -0.07(-1.47%) |
May 13, 2011 | 4.868 | 4.898 | 4.539 | 4.606 | 1,449,686 | -0.27(-5.54%) |
May 12, 2011 | 4.800 | 4.910 | 4.682 | 4.876 | 1,291,365 | +0.04(+0.87%) |
May 11, 2011 | 4.800 | 4.868 | 4.733 | 4.834 | 1,622,283 | +0.00(+0.00%) |
May 10, 2011 | 4.767 | 4.859 | 4.724 | 4.834 | 2,069,496 | +0.07(+1.42%) |
May 09, 2011 | 4.783 | 4.902 | 4.724 | 4.767 | 1,805,663 | -0.03(-0.70%) |
May 06, 2011 | 4.699 | 4.952 | 4.665 | 4.800 | 4,157,192 | +0.15(+3.27%) |
May 05, 2011 | 4.438 | 4.775 | 4.412 | 4.648 | 5,772,583 | +0.19(+4.16%) |
May 04, 2011 | 4.598 | 4.657 | 4.429 | 4.463 | 1,766,376 | -0.12(-2.58%) |
May 03, 2011 | 4.556 | 4.640 | 4.547 | 4.581 | 2,200,192 | +0.00(+0.00%) |