Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.410 | 4.510 | 4.320 | 4.410 | 516,397 | -0.04(-0.90%) |
Jul 28, 2011 | 4.400 | 4.570 | 4.320 | 4.450 | 585,298 | +0.03(+0.68%) |
Jul 27, 2011 | 4.570 | 4.610 | 4.410 | 4.420 | 1,131,036 | -0.06(-1.34%) |
Jul 26, 2011 | 4.650 | 4.700 | 4.470 | 4.480 | 1,450,990 | -0.17(-3.66%) |
Jul 25, 2011 | 4.710 | 4.820 | 4.630 | 4.650 | 503,605 | -0.09(-1.90%) |
Jul 22, 2011 | 4.790 | 4.850 | 4.740 | 4.740 | 355,401 | -0.08(-1.66%) |
Jul 21, 2011 | 4.810 | 4.860 | 4.750 | 4.820 | 452,509 | +0.05(+1.05%) |
Jul 20, 2011 | 4.690 | 4.770 | 4.650 | 4.770 | 450,568 | +0.08(+1.71%) |
Jul 19, 2011 | 4.790 | 4.860 | 4.610 | 4.690 | 1,233,469 | -0.05(-1.05%) |
Jul 18, 2011 | 4.870 | 4.900 | 4.620 | 4.740 | 1,546,903 | -0.17(-3.46%) |
Jul 15, 2011 | 4.920 | 4.990 | 4.850 | 4.910 | 602,955 | +0.01(+0.20%) |
Jul 14, 2011 | 4.960 | 5.050 | 4.830 | 4.900 | 909,047 | -0.03(-0.61%) |
Jul 13, 2011 | 4.860 | 5.000 | 4.820 | 4.930 | 550,497 | +0.11(+2.28%) |
Jul 12, 2011 | 4.850 | 4.891 | 4.805 | 4.820 | 493,763 | -0.06(-1.23%) |
Jul 11, 2011 | 4.880 | 4.935 | 4.810 | 4.880 | 507,420 | -0.06(-1.21%) |
Jul 08, 2011 | 4.780 | 4.950 | 4.750 | 4.940 | 596,593 | +0.05(+1.02%) |
Jul 07, 2011 | 4.960 | 4.990 | 4.830 | 4.890 | 881,185 | -0.03(-0.61%) |
Jul 06, 2011 | 4.810 | 4.950 | 4.810 | 4.920 | 642,205 | +0.08(+1.65%) |
Jul 05, 2011 | 4.850 | 4.890 | 4.760 | 4.840 | 886,880 | -0.05(-1.02%) |
Jul 01, 2011 | 4.710 | 4.920 | 4.680 | 4.890 | 1,182,305 | +0.16(+3.38%) |
Jun 30, 2011 | 4.650 | 4.800 | 4.650 | 4.730 | 1,350,758 | +0.11(+2.38%) |
Jun 29, 2011 | 4.730 | 4.750 | 4.615 | 4.620 | 729,932 | -0.04(-0.86%) |
Jun 28, 2011 | 4.570 | 4.695 | 4.520 | 4.660 | 854,807 | +0.13(+2.87%) |
Jun 27, 2011 | 4.670 | 4.700 | 4.480 | 4.530 | 1,040,152 | -0.09(-1.95%) |
Jun 24, 2011 | 4.640 | 4.700 | 4.480 | 4.620 | 2,056,432 | -0.03(-0.65%) |
Jun 23, 2011 | 4.290 | 4.705 | 4.270 | 4.650 | 1,376,688 | +0.27(+6.16%) |
Jun 22, 2011 | 4.380 | 4.420 | 4.280 | 4.380 | 984,864 | -0.01(-0.23%) |
Jun 21, 2011 | 4.320 | 4.471 | 4.260 | 4.390 | 812,686 | +0.11(+2.57%) |
Jun 20, 2011 | 4.260 | 4.330 | 4.200 | 4.280 | 770,672 | -0.04(-0.93%) |
Jun 17, 2011 | 4.480 | 4.580 | 4.225 | 4.320 | 1,386,508 | -0.12(-2.70%) |
Jun 16, 2011 | 4.430 | 4.520 | 4.340 | 4.440 | 1,200,282 | +0.04(+0.91%) |
Jun 15, 2011 | 4.460 | 4.525 | 4.360 | 4.400 | 1,019,031 | -0.13(-2.87%) |
Jun 14, 2011 | 4.530 | 4.590 | 4.480 | 4.530 | 962,282 | +0.08(+1.80%) |
Jun 13, 2011 | 4.590 | 4.700 | 4.440 | 4.450 | 1,147,359 | -0.10(-2.20%) |
Jun 10, 2011 | 4.740 | 4.810 | 4.540 | 4.550 | 1,507,207 | -0.19(-4.01%) |
Jun 09, 2011 | 4.800 | 4.915 | 4.730 | 4.740 | 995,206 | -0.07(-1.46%) |
Jun 08, 2011 | 4.780 | 4.895 | 4.740 | 4.810 | 759,782 | +0.06(+1.26%) |
Jun 07, 2011 | 4.950 | 5.000 | 4.750 | 4.750 | 1,786,381 | -0.12(-2.46%) |
Jun 06, 2011 | 5.080 | 5.100 | 4.850 | 4.870 | 2,585,714 | -0.23(-4.51%) |
Jun 03, 2011 | 5.110 | 5.170 | 5.070 | 5.100 | 752,251 | +0.06(+1.19%) |
May 24, 2011 | 5.080 | 5.180 | 5.030 | 5.040 | 1,164,786 | -0.03(-0.59%) |
May 23, 2011 | 5.110 | 5.120 | 5.030 | 5.070 | 739,230 | -0.12(-2.31%) |
May 20, 2011 | 5.250 | 5.260 | 5.100 | 5.190 | 949,201 | -0.03(-0.57%) |
May 19, 2011 | 5.260 | 5.260 | 5.090 | 5.220 | 1,346,619 | +0.09(+1.75%) |
May 18, 2011 | 5.120 | 5.190 | 5.050 | 5.130 | 1,278,208 | +0.04(+0.79%) |
May 17, 2011 | 4.920 | 5.100 | 4.890 | 5.090 | 1,978,974 | +0.20(+4.09%) |
May 16, 2011 | 5.000 | 5.030 | 4.860 | 4.890 | 862,141 | -0.12(-2.40%) |
May 13, 2011 | 5.090 | 5.150 | 4.960 | 5.010 | 1,032,588 | -0.09(-1.76%) |
May 12, 2011 | 5.000 | 5.160 | 4.910 | 5.100 | 1,060,144 | +0.06(+1.19%) |
May 11, 2011 | 5.170 | 5.170 | 4.990 | 5.040 | 1,454,372 | -0.15(-2.89%) |
May 10, 2011 | 5.140 | 5.340 | 5.070 | 5.190 | 2,037,577 | +0.10(+1.96%) |
May 09, 2011 | 4.720 | 5.100 | 4.600 | 5.090 | 2,960,197 | +0.50(+10.89%) |
May 06, 2011 | 4.660 | 4.740 | 4.580 | 4.590 | 2,459,478 | -0.01(-0.22%) |
May 05, 2011 | 4.850 | 4.851 | 4.533 | 4.600 | 2,435,757 | -0.24(-4.96%) |
May 04, 2011 | 4.830 | 4.950 | 4.720 | 4.840 | 2,433,486 | -0.08(-1.63%) |
May 03, 2011 | 5.160 | 5.220 | 4.850 | 4.920 | 2,867,750 | -0.28(-5.38%) |