Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.000 | 4.090 | 3.920 | 4.080 | 469,435 | +0.06(+1.49%) |
Jul 28, 2011 | 4.010 | 4.090 | 4.000 | 4.020 | 282,562 | +0.02(+0.50%) |
Jul 27, 2011 | 4.190 | 4.250 | 4.000 | 4.000 | 527,782 | -0.20(-4.76%) |
Jul 26, 2011 | 4.270 | 4.270 | 4.170 | 4.200 | 326,837 | -0.05(-1.18%) |
Jul 25, 2011 | 4.230 | 4.280 | 4.160 | 4.250 | 284,193 | -0.05(-1.16%) |
Jul 22, 2011 | 4.270 | 4.325 | 4.190 | 4.300 | 329,270 | +0.09(+2.14%) |
Jul 21, 2011 | 4.170 | 4.220 | 4.150 | 4.210 | 373,406 | +0.04(+0.96%) |
Jul 20, 2011 | 4.120 | 4.190 | 4.090 | 4.170 | 365,696 | +0.03(+0.72%) |
Jul 19, 2011 | 4.100 | 4.170 | 4.081 | 4.140 | 550,144 | +0.07(+1.72%) |
Jul 18, 2011 | 4.100 | 4.160 | 4.060 | 4.070 | 350,928 | -0.06(-1.45%) |
Jul 15, 2011 | 4.130 | 4.160 | 4.080 | 4.130 | 479,683 | +0.01(+0.24%) |
Jul 14, 2011 | 4.150 | 4.190 | 4.100 | 4.120 | 416,557 | -0.03(-0.72%) |
Jul 13, 2011 | 4.160 | 4.229 | 4.100 | 4.150 | 674,499 | +0.09(+2.22%) |
Jul 12, 2011 | 4.060 | 4.100 | 4.000 | 4.060 | 273,375 | -0.01(-0.25%) |
Jul 11, 2011 | 4.120 | 4.120 | 4.000 | 4.070 | 341,697 | -0.11(-2.63%) |
Jul 08, 2011 | 4.150 | 4.190 | 4.010 | 4.180 | 297,632 | -0.03(-0.71%) |
Jul 07, 2011 | 4.090 | 4.230 | 4.040 | 4.210 | 641,752 | +0.17(+4.21%) |
Jul 06, 2011 | 4.020 | 4.060 | 4.010 | 4.040 | 224,450 | +0.00(+0.00%) |
Jul 05, 2011 | 4.090 | 4.090 | 4.019 | 4.040 | 200,972 | -0.05(-1.22%) |
Jul 01, 2011 | 4.060 | 4.090 | 4.030 | 4.090 | 317,517 | +0.02(+0.49%) |
Jun 30, 2011 | 4.100 | 4.130 | 4.050 | 4.070 | 375,169 | -0.02(-0.49%) |
Jun 29, 2011 | 3.930 | 4.139 | 3.890 | 4.090 | 725,530 | +0.17(+4.34%) |
Jun 28, 2011 | 3.810 | 3.920 | 3.770 | 3.920 | 307,416 | +0.14(+3.70%) |
Jun 27, 2011 | 3.800 | 3.870 | 3.730 | 3.780 | 337,705 | -0.04(-1.05%) |
Jun 24, 2011 | 3.810 | 3.830 | 3.730 | 3.820 | 529,467 | +0.00(+0.00%) |
Jun 23, 2011 | 3.670 | 3.850 | 3.610 | 3.820 | 467,604 | +0.09(+2.41%) |
Jun 22, 2011 | 3.750 | 3.810 | 3.710 | 3.730 | 368,002 | -0.06(-1.58%) |
Jun 21, 2011 | 3.780 | 3.820 | 3.725 | 3.790 | 457,985 | +0.04(+1.07%) |
Jun 20, 2011 | 3.770 | 3.810 | 3.720 | 3.750 | 467,276 | -0.03(-0.79%) |
Jun 17, 2011 | 3.770 | 3.800 | 3.720 | 3.780 | 657,961 | +0.06(+1.61%) |
Jun 16, 2011 | 3.620 | 3.800 | 3.580 | 3.720 | 586,517 | +0.11(+3.05%) |
Jun 15, 2011 | 3.680 | 3.720 | 3.599 | 3.610 | 642,855 | -0.09(-2.43%) |
Jun 14, 2011 | 3.690 | 3.830 | 3.610 | 3.700 | 633,095 | +0.06(+1.65%) |
Jun 13, 2011 | 3.830 | 3.850 | 3.610 | 3.640 | 732,560 | -0.17(-4.46%) |
Jun 10, 2011 | 3.930 | 4.020 | 3.810 | 3.810 | 452,772 | -0.13(-3.30%) |
Jun 09, 2011 | 4.040 | 4.065 | 3.930 | 3.940 | 536,571 | -0.04(-1.01%) |
Jun 08, 2011 | 4.030 | 4.070 | 3.840 | 3.980 | 765,867 | -0.03(-0.75%) |
Jun 07, 2011 | 4.150 | 4.210 | 3.970 | 4.010 | 1,045,822 | -0.09(-2.20%) |
Jun 06, 2011 | 4.220 | 4.290 | 4.090 | 4.100 | 1,043,729 | -0.10(-2.38%) |
Jun 03, 2011 | 4.270 | 4.420 | 4.200 | 4.200 | 1,015,678 | +0.29(+7.42%) |
May 24, 2011 | 4.000 | 4.000 | 3.900 | 3.910 | 455,088 | -0.09(-2.25%) |
May 23, 2011 | 3.930 | 4.000 | 3.880 | 4.000 | 458,370 | +0.00(+0.00%) |
May 20, 2011 | 4.080 | 4.080 | 3.900 | 4.000 | 1,596,931 | -0.08(-1.96%) |
May 19, 2011 | 4.100 | 4.170 | 4.010 | 4.080 | 1,287,222 | -0.01(-0.24%) |
May 18, 2011 | 4.050 | 4.130 | 3.980 | 4.090 | 732,620 | +0.09(+2.25%) |
May 17, 2011 | 3.770 | 4.200 | 3.770 | 4.000 | 1,619,023 | +0.24(+6.38%) |
May 16, 2011 | 3.800 | 3.970 | 3.760 | 3.760 | 441,234 | -0.04(-1.05%) |
May 13, 2011 | 3.960 | 4.000 | 3.800 | 3.800 | 380,280 | -0.18(-4.52%) |
May 12, 2011 | 3.910 | 3.990 | 3.841 | 3.980 | 288,525 | +0.04(+1.02%) |
May 11, 2011 | 4.000 | 4.040 | 3.910 | 3.940 | 279,982 | -0.09(-2.23%) |
May 10, 2011 | 4.010 | 4.070 | 3.960 | 4.030 | 297,756 | +0.02(+0.50%) |
May 09, 2011 | 3.910 | 4.010 | 3.850 | 4.010 | 175,242 | +0.10(+2.56%) |
May 06, 2011 | 3.900 | 3.950 | 3.860 | 3.910 | 218,731 | +0.06(+1.56%) |
May 05, 2011 | 3.890 | 3.940 | 3.840 | 3.850 | 324,278 | -0.03(-0.77%) |
May 04, 2011 | 3.960 | 4.100 | 3.880 | 3.880 | 497,358 | -0.10(-2.51%) |
May 03, 2011 | 3.910 | 4.010 | 3.840 | 3.980 | 487,025 | +0.08(+2.05%) |