Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.550 | 3.630 | 3.530 | 3.580 | 177,923 | -0.02(-0.56%) |
Jul 28, 2011 | 3.570 | 3.702 | 3.510 | 3.600 | 299,955 | +0.02(+0.56%) |
Jul 27, 2011 | 3.770 | 3.840 | 3.570 | 3.580 | 274,951 | -0.22(-5.79%) |
Jul 26, 2011 | 3.780 | 3.850 | 3.710 | 3.800 | 97,594 | -0.01(-0.26%) |
Jul 25, 2011 | 3.840 | 3.840 | 3.680 | 3.810 | 215,055 | -0.08(-2.06%) |
Jul 22, 2011 | 3.910 | 3.940 | 3.860 | 3.890 | 72,986 | +0.01(+0.26%) |
Jul 21, 2011 | 3.840 | 3.881 | 3.790 | 3.880 | 117,818 | +0.07(+1.84%) |
Jul 20, 2011 | 3.820 | 3.850 | 3.760 | 3.810 | 96,713 | -0.01(-0.26%) |
Jul 19, 2011 | 3.710 | 3.850 | 3.700 | 3.820 | 170,025 | +0.15(+4.09%) |
Jul 18, 2011 | 3.810 | 3.830 | 3.650 | 3.670 | 362,044 | -0.14(-3.67%) |
Jul 15, 2011 | 3.820 | 3.880 | 3.760 | 3.810 | 224,832 | -0.01(-0.26%) |
Jul 14, 2011 | 3.890 | 3.910 | 3.810 | 3.820 | 96,387 | -0.07(-1.80%) |
Jul 13, 2011 | 3.860 | 3.950 | 3.856 | 3.890 | 135,177 | +0.03(+0.78%) |
Jul 12, 2011 | 3.870 | 3.970 | 3.860 | 3.860 | 117,744 | -0.01(-0.26%) |
Jul 11, 2011 | 3.860 | 3.900 | 3.850 | 3.870 | 155,923 | -0.02(-0.51%) |
Jul 08, 2011 | 3.930 | 3.990 | 3.845 | 3.890 | 225,985 | -0.09(-2.26%) |
Jul 07, 2011 | 4.000 | 4.015 | 3.930 | 3.980 | 344,524 | -0.01(-0.25%) |
Jul 06, 2011 | 3.970 | 3.995 | 3.920 | 3.990 | 137,642 | +0.00(+0.00%) |
Jul 05, 2011 | 3.920 | 4.000 | 3.820 | 3.990 | 213,248 | +0.08(+2.05%) |
Jul 01, 2011 | 4.000 | 4.000 | 3.870 | 3.910 | 322,627 | -0.08(-2.01%) |
Jun 30, 2011 | 4.250 | 4.250 | 3.670 | 3.990 | 1,650,771 | -0.26(-6.12%) |
Jun 29, 2011 | 4.490 | 4.490 | 4.210 | 4.250 | 681,016 | -0.20(-4.49%) |
Jun 28, 2011 | 4.550 | 4.610 | 4.430 | 4.450 | 359,914 | -0.07(-1.55%) |
Jun 27, 2011 | 4.540 | 4.620 | 4.430 | 4.520 | 227,066 | -0.10(-2.16%) |
Jun 24, 2011 | 4.500 | 4.630 | 4.420 | 4.620 | 1,932,244 | +0.14(+3.12%) |
Jun 23, 2011 | 4.380 | 4.500 | 4.310 | 4.480 | 228,701 | +0.04(+0.90%) |
Jun 22, 2011 | 4.430 | 4.540 | 4.320 | 4.440 | 129,665 | -0.03(-0.67%) |
Jun 21, 2011 | 4.450 | 4.480 | 4.380 | 4.470 | 243,454 | +0.05(+1.13%) |
Jun 20, 2011 | 4.430 | 4.455 | 4.410 | 4.420 | 134,545 | -0.02(-0.45%) |
Jun 17, 2011 | 4.520 | 4.520 | 4.310 | 4.440 | 176,060 | -0.06(-1.33%) |
Jun 16, 2011 | 4.410 | 4.500 | 4.370 | 4.500 | 239,812 | +0.09(+2.04%) |
Jun 15, 2011 | 4.420 | 4.450 | 4.290 | 4.410 | 146,829 | -0.03(-0.68%) |
Jun 14, 2011 | 4.380 | 4.500 | 4.350 | 4.440 | 126,778 | +0.13(+3.02%) |
Jun 13, 2011 | 4.330 | 4.410 | 4.210 | 4.310 | 196,184 | +0.00(+0.00%) |
Jun 10, 2011 | 4.360 | 4.380 | 4.260 | 4.310 | 117,400 | -0.09(-2.05%) |
Jun 09, 2011 | 4.330 | 4.490 | 4.310 | 4.400 | 110,312 | +0.08(+1.85%) |
Jun 08, 2011 | 4.360 | 4.390 | 4.250 | 4.320 | 196,464 | -0.07(-1.71%) |
Jun 07, 2011 | 4.450 | 4.610 | 4.200 | 4.395 | 317,702 | -0.03(-0.57%) |
Jun 06, 2011 | 4.710 | 4.750 | 4.390 | 4.420 | 589,403 | -0.57(-11.42%) |
Jun 03, 2011 | 4.830 | 5.070 | 4.800 | 4.990 | 537,120 | +0.68(+15.78%) |
May 24, 2011 | 4.350 | 4.370 | 4.300 | 4.310 | 94,980 | -0.04(-0.92%) |
May 23, 2011 | 4.300 | 4.390 | 4.280 | 4.350 | 151,916 | -0.03(-0.68%) |
May 20, 2011 | 4.380 | 4.490 | 4.380 | 4.380 | 101,534 | -0.04(-0.79%) |
May 19, 2011 | 4.410 | 4.450 | 4.340 | 4.415 | 198,388 | +0.04(+0.80%) |
May 18, 2011 | 4.310 | 4.400 | 4.250 | 4.380 | 125,129 | +0.08(+1.86%) |
May 17, 2011 | 4.190 | 4.320 | 4.170 | 4.300 | 127,201 | +0.07(+1.65%) |
May 16, 2011 | 4.270 | 4.370 | 4.120 | 4.230 | 171,914 | -0.08(-1.86%) |
May 13, 2011 | 4.400 | 4.410 | 4.300 | 4.310 | 198,901 | -0.09(-2.05%) |
May 12, 2011 | 4.260 | 4.420 | 4.250 | 4.400 | 211,782 | +0.11(+2.56%) |
May 11, 2011 | 4.270 | 4.350 | 4.260 | 4.290 | 123,682 | -0.01(-0.23%) |
May 10, 2011 | 4.230 | 4.310 | 4.190 | 4.300 | 214,946 | +0.08(+2.02%) |
May 09, 2011 | 4.140 | 4.220 | 4.140 | 4.215 | 147,167 | +0.04(+0.84%) |
May 06, 2011 | 4.130 | 4.180 | 4.060 | 4.180 | 109,964 | +0.11(+2.70%) |
May 05, 2011 | 4.030 | 4.110 | 3.960 | 4.070 | 173,669 | -0.01(-0.25%) |
May 04, 2011 | 4.320 | 4.320 | 3.960 | 4.080 | 384,360 | -0.21(-4.90%) |
May 03, 2011 | 4.330 | 4.350 | 4.260 | 4.290 | 250,805 | -0.07(-1.61%) |