Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.805 | 2.822 | 2.659 | 2.719 | 4,999,037 | -0.13(-4.52%) |
Jul 28, 2011 | 2.908 | 2.959 | 2.831 | 2.848 | 2,628,283 | -0.03(-1.19%) |
Jul 27, 2011 | 3.019 | 3.071 | 2.848 | 2.882 | 3,319,480 | -0.15(-5.08%) |
Jul 26, 2011 | 3.028 | 3.105 | 2.951 | 3.037 | 2,828,543 | +0.02(+0.57%) |
Jul 25, 2011 | 2.822 | 3.097 | 2.788 | 3.019 | 6,430,421 | +0.18(+6.34%) |
Jul 22, 2011 | 2.864 | 2.865 | 2.831 | 2.839 | 4,014,428 | -0.05(-1.78%) |
Jul 21, 2011 | 3.097 | 3.114 | 2.882 | 2.891 | 5,576,865 | -0.21(-6.65%) |
Jul 20, 2011 | 3.002 | 3.114 | 2.985 | 3.097 | 3,126,292 | +0.11(+3.74%) |
Jul 19, 2011 | 3.062 | 3.114 | 2.934 | 2.985 | 3,128,121 | -0.02(-0.57%) |
Jul 18, 2011 | 3.388 | 3.388 | 2.934 | 3.002 | 9,162,566 | -0.48(-13.79%) |
Jul 15, 2011 | 3.611 | 3.628 | 3.448 | 3.483 | 2,095,476 | -0.09(-2.40%) |
Jul 14, 2011 | 3.791 | 3.800 | 3.551 | 3.568 | 4,897,432 | -0.20(-5.24%) |
Jul 13, 2011 | 3.697 | 3.839 | 3.654 | 3.766 | 2,616,940 | +0.13(+3.54%) |
Jul 12, 2011 | 3.654 | 3.809 | 3.628 | 3.637 | 2,263,994 | -0.03(-0.93%) |
Jul 11, 2011 | 3.920 | 3.980 | 3.478 | 3.671 | 4,809,914 | -0.38(-9.32%) |
Jul 08, 2011 | 3.946 | 4.117 | 3.920 | 4.049 | 3,699,134 | -0.08(-1.87%) |
Jul 07, 2011 | 4.075 | 4.152 | 3.731 | 4.126 | 7,782,634 | +0.14(+3.44%) |
Jul 06, 2011 | 3.620 | 3.989 | 3.611 | 3.989 | 7,385,902 | +0.34(+9.41%) |
Jul 05, 2011 | 3.671 | 3.671 | 3.594 | 3.646 | 2,180,319 | -0.02(-0.47%) |
Jul 01, 2011 | 3.654 | 3.731 | 3.611 | 3.663 | 3,432,827 | +0.03(+0.95%) |
Jun 30, 2011 | 3.586 | 3.697 | 3.551 | 3.628 | 4,462,084 | +0.07(+1.93%) |
Jun 29, 2011 | 3.474 | 3.568 | 3.423 | 3.560 | 3,814,665 | +0.19(+5.60%) |
Jun 28, 2011 | 3.303 | 3.380 | 3.285 | 3.371 | 4,643,337 | +0.10(+3.15%) |
Jun 27, 2011 | 3.311 | 3.345 | 3.200 | 3.268 | 4,723,423 | -0.09(-2.81%) |
Jun 24, 2011 | 3.611 | 3.671 | 3.345 | 3.363 | 3,743,420 | -0.25(-6.89%) |
Jun 23, 2011 | 3.543 | 3.611 | 3.414 | 3.611 | 4,229,874 | -0.01(-0.24%) |
Jun 22, 2011 | 3.586 | 3.706 | 3.500 | 3.620 | 4,627,613 | +0.00(+0.00%) |
Jun 21, 2011 | 3.405 | 3.628 | 3.388 | 3.620 | 4,315,309 | +0.25(+7.38%) |
Jun 20, 2011 | 3.355 | 3.371 | 3.303 | 3.371 | 2,724,674 | +0.03(+0.77%) |
Jun 17, 2011 | 3.363 | 3.405 | 3.320 | 3.345 | 3,884,928 | +0.06(+1.83%) |
Jun 16, 2011 | 3.277 | 3.423 | 3.234 | 3.285 | 4,226,278 | +0.03(+0.79%) |
Jun 15, 2011 | 3.294 | 3.388 | 3.242 | 3.260 | 3,696,168 | -0.10(-3.06%) |
Jun 14, 2011 | 3.157 | 3.431 | 3.140 | 3.363 | 6,102,815 | +0.28(+9.19%) |
Jun 13, 2011 | 3.174 | 3.208 | 3.037 | 3.079 | 3,209,279 | -0.06(-1.91%) |
Jun 10, 2011 | 3.182 | 3.294 | 3.028 | 3.140 | 6,708,455 | +0.07(+2.23%) |
Jun 09, 2011 | 3.114 | 3.165 | 3.019 | 3.071 | 6,039,596 | -0.01(-0.28%) |
Jun 08, 2011 | 3.500 | 3.500 | 2.959 | 3.079 | 12,135,627 | -0.44(-12.44%) |
Jun 07, 2011 | 3.731 | 3.731 | 3.474 | 3.517 | 4,997,935 | -0.13(-3.53%) |
Jun 06, 2011 | 3.731 | 3.783 | 3.594 | 3.646 | 4,399,111 | -0.13(-3.41%) |
Jun 03, 2011 | 3.860 | 3.877 | 3.766 | 3.774 | 5,151,165 | -0.21(-5.38%) |
May 24, 2011 | 3.834 | 4.006 | 3.791 | 3.989 | 5,746,920 | +0.28(+7.64%) |
May 23, 2011 | 3.654 | 3.809 | 3.637 | 3.706 | 3,892,589 | -0.06(-1.59%) |
May 20, 2011 | 3.963 | 4.006 | 3.757 | 3.766 | 5,072,261 | -0.25(-6.20%) |
May 19, 2011 | 4.075 | 4.075 | 3.920 | 4.014 | 3,580,665 | -0.02(-0.58%) |
May 18, 2011 | 4.047 | 4.107 | 3.892 | 4.038 | 7,641,156 | +0.03(+0.64%) |
May 17, 2011 | 4.270 | 4.287 | 3.969 | 4.012 | 8,333,627 | -0.27(-6.40%) |
May 16, 2011 | 4.398 | 4.467 | 4.287 | 4.287 | 6,327,428 | -0.15(-3.47%) |
May 13, 2011 | 4.578 | 4.655 | 4.432 | 4.441 | 3,859,679 | -0.13(-2.81%) |
May 12, 2011 | 4.724 | 4.767 | 4.552 | 4.570 | 4,465,018 | -0.17(-3.62%) |
May 11, 2011 | 4.853 | 4.947 | 4.733 | 4.741 | 2,861,168 | -0.14(-2.81%) |
May 10, 2011 | 4.784 | 4.887 | 4.741 | 4.878 | 2,703,613 | +0.13(+2.71%) |
May 09, 2011 | 4.750 | 4.801 | 4.690 | 4.750 | 3,035,892 | -0.03(-0.54%) |
May 06, 2011 | 4.964 | 5.033 | 4.767 | 4.775 | 4,098,753 | -0.09(-1.94%) |
May 05, 2011 | 5.144 | 5.170 | 4.827 | 4.870 | 7,255,248 | -0.19(-3.73%) |
May 04, 2011 | 5.195 | 5.238 | 5.033 | 5.058 | 4,376,509 | -0.11(-2.16%) |
May 03, 2011 | 5.118 | 5.178 | 5.075 | 5.170 | 2,523,439 | +0.03(+0.67%) |