Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.913 | 4.009 | 3.894 | 3.971 | 4,083,061 | +0.02(+0.57%) |
Jul 28, 2011 | 3.849 | 3.990 | 3.849 | 3.948 | 5,627,755 | -0.02(-0.40%) |
Jul 27, 2011 | 3.971 | 3.977 | 3.862 | 3.964 | 4,320,287 | -0.03(-0.64%) |
Jul 26, 2011 | 4.041 | 4.048 | 3.977 | 3.990 | 3,325,848 | -0.06(-1.43%) |
Jul 25, 2011 | 4.016 | 4.054 | 3.990 | 4.048 | 2,944,406 | -0.03(-0.63%) |
Jul 22, 2011 | 4.067 | 4.112 | 4.041 | 4.073 | 1,393,543 | -0.03(-0.63%) |
Jul 21, 2011 | 4.035 | 4.131 | 4.009 | 4.099 | 2,220,923 | +0.06(+1.59%) |
Jul 20, 2011 | 4.099 | 4.099 | 3.990 | 4.035 | 2,586,353 | -0.03(-0.79%) |
Jul 19, 2011 | 4.080 | 4.105 | 3.977 | 4.067 | 3,171,459 | +0.01(+0.32%) |
Jul 18, 2011 | 3.990 | 4.054 | 3.977 | 4.054 | 4,699,637 | +0.04(+0.96%) |
Jul 15, 2011 | 4.022 | 4.054 | 3.987 | 4.016 | 2,257,923 | +0.00(+0.00%) |
Jul 14, 2011 | 4.080 | 4.118 | 4.003 | 4.016 | 2,175,666 | -0.04(-0.95%) |
Jul 13, 2011 | 4.041 | 4.109 | 4.003 | 4.054 | 4,681,809 | +0.04(+1.12%) |
Jul 12, 2011 | 4.048 | 4.073 | 3.951 | 4.009 | 7,816,725 | -0.04(-0.95%) |
Jul 11, 2011 | 3.721 | 4.073 | 3.688 | 4.048 | 13,673,578 | +0.36(+9.74%) |
Jul 08, 2011 | 3.663 | 3.727 | 3.663 | 3.688 | 1,794,278 | -0.02(-0.52%) |
Jul 07, 2011 | 3.695 | 3.721 | 3.637 | 3.708 | 2,803,823 | +0.04(+1.05%) |
Jul 06, 2011 | 3.688 | 3.708 | 3.624 | 3.669 | 3,116,017 | -0.03(-0.69%) |
Jul 05, 2011 | 3.746 | 3.765 | 3.688 | 3.695 | 2,837,372 | -0.09(-2.37%) |
Jul 01, 2011 | 3.765 | 3.810 | 3.740 | 3.785 | 2,178,348 | +0.02(+0.51%) |
Jun 30, 2011 | 3.785 | 3.810 | 3.746 | 3.765 | 2,368,600 | -0.02(-0.51%) |
Jun 29, 2011 | 3.817 | 3.817 | 3.759 | 3.785 | 1,627,958 | -0.01(-0.17%) |
Jun 28, 2011 | 3.785 | 3.830 | 3.759 | 3.791 | 5,644,856 | +0.00(+0.00%) |
Jun 27, 2011 | 3.721 | 3.810 | 3.668 | 3.791 | 8,757,666 | +0.10(+2.78%) |
Jun 24, 2011 | 3.804 | 3.810 | 3.676 | 3.688 | 3,978,974 | -0.12(-3.20%) |
Jun 23, 2011 | 3.765 | 3.810 | 3.676 | 3.810 | 3,116,055 | +0.03(+0.85%) |
Jun 22, 2011 | 3.772 | 3.823 | 3.733 | 3.778 | 2,896,159 | +0.01(+0.17%) |
Jun 21, 2011 | 3.740 | 3.797 | 3.708 | 3.772 | 5,455,290 | +0.06(+1.73%) |
Jun 20, 2011 | 3.688 | 3.740 | 3.669 | 3.708 | 4,367,180 | -0.02(-0.52%) |
Jun 17, 2011 | 3.797 | 3.804 | 3.721 | 3.727 | 3,243,024 | -0.04(-1.02%) |
Jun 16, 2011 | 3.823 | 3.839 | 3.759 | 3.765 | 4,941,017 | -0.03(-0.84%) |
Jun 15, 2011 | 3.785 | 3.907 | 3.727 | 3.797 | 7,524,791 | -0.01(-0.17%) |
Jun 14, 2011 | 3.721 | 3.842 | 3.701 | 3.804 | 4,206,952 | +0.12(+3.31%) |
Jun 13, 2011 | 3.765 | 3.785 | 3.656 | 3.682 | 4,741,587 | -0.07(-1.88%) |
Jun 10, 2011 | 3.881 | 3.939 | 3.721 | 3.753 | 6,290,776 | -0.15(-3.78%) |
Jun 09, 2011 | 3.939 | 3.974 | 3.887 | 3.900 | 3,301,792 | -0.01(-0.16%) |
Jun 08, 2011 | 3.913 | 3.939 | 3.887 | 3.907 | 2,393,021 | -0.03(-0.81%) |
Jun 07, 2011 | 3.894 | 4.003 | 3.894 | 3.939 | 4,037,078 | +0.06(+1.49%) |
Jun 06, 2011 | 3.984 | 4.028 | 3.881 | 3.881 | 4,260,740 | -0.08(-2.10%) |
Jun 03, 2011 | 4.008 | 4.046 | 3.945 | 3.964 | 3,896,734 | -0.09(-2.16%) |
May 24, 2011 | 4.133 | 4.152 | 4.027 | 4.052 | 3,326,954 | -0.08(-1.82%) |
May 23, 2011 | 4.121 | 4.171 | 4.077 | 4.127 | 3,716,703 | -0.03(-0.60%) |
May 20, 2011 | 4.071 | 4.158 | 4.046 | 4.152 | 3,909,388 | +0.07(+1.69%) |
May 19, 2011 | 4.140 | 4.140 | 4.046 | 4.083 | 3,719,497 | -0.03(-0.76%) |
May 18, 2011 | 4.052 | 4.140 | 4.027 | 4.115 | 5,185,494 | +0.09(+2.18%) |
May 17, 2011 | 4.008 | 4.077 | 3.996 | 4.027 | 3,757,224 | +0.03(+0.65%) |
May 16, 2011 | 3.989 | 4.071 | 3.977 | 4.001 | 4,680,430 | +0.01(+0.29%) |
May 13, 2011 | 4.083 | 4.090 | 3.952 | 3.989 | 3,865,805 | -0.09(-2.15%) |
May 12, 2011 | 4.058 | 4.090 | 3.971 | 4.077 | 9,177,936 | +0.05(+1.24%) |
May 11, 2011 | 3.889 | 4.046 | 3.864 | 4.027 | 12,570,437 | +0.14(+3.54%) |
May 10, 2011 | 3.996 | 4.064 | 3.877 | 3.889 | 9,009,235 | -0.20(-4.90%) |
May 09, 2011 | 4.039 | 4.146 | 4.008 | 4.090 | 3,572,641 | +0.05(+1.24%) |
May 06, 2011 | 4.071 | 4.090 | 4.008 | 4.039 | 2,608,689 | -0.02(-0.46%) |
May 05, 2011 | 4.046 | 4.102 | 4.014 | 4.058 | 2,997,792 | +0.01(+0.31%) |
May 04, 2011 | 3.920 | 4.090 | 3.914 | 4.046 | 4,405,640 | +0.11(+2.70%) |
May 03, 2011 | 4.052 | 4.071 | 3.927 | 3.939 | 5,175,446 | -0.09(-2.33%) |