Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.640 | 3.640 | 3.580 | 3.620 | 255,400 | +0.08(+2.26%) |
Jul 28, 2011 | 3.510 | 3.590 | 3.410 | 3.540 | 198,586 | +0.04(+1.14%) |
Jul 27, 2011 | 3.660 | 3.710 | 3.490 | 3.500 | 198,612 | -0.16(-4.37%) |
Jul 26, 2011 | 3.810 | 3.810 | 3.660 | 3.660 | 155,315 | -0.12(-3.17%) |
Jul 25, 2011 | 3.950 | 3.990 | 3.780 | 3.780 | 141,234 | -0.10(-2.58%) |
Jul 22, 2011 | 3.770 | 3.910 | 3.860 | 3.880 | 220,230 | +0.08(+2.11%) |
Jul 21, 2011 | 3.970 | 4.020 | 3.720 | 3.800 | 203,918 | -0.16(-4.04%) |
Jul 20, 2011 | 4.070 | 4.070 | 3.940 | 3.960 | 143,141 | -0.13(-3.18%) |
Jul 19, 2011 | 4.120 | 4.170 | 4.030 | 4.090 | 330,461 | -0.03(-0.73%) |
Jul 18, 2011 | 4.050 | 4.140 | 3.930 | 4.120 | 250,033 | +0.11(+2.74%) |
Jul 15, 2011 | 4.030 | 4.050 | 3.990 | 4.010 | 228,988 | +0.01(+0.25%) |
Jul 14, 2011 | 4.040 | 4.070 | 3.970 | 4.000 | 202,133 | +0.02(+0.50%) |
Jul 13, 2011 | 4.040 | 4.130 | 3.960 | 3.980 | 383,173 | -0.08(-1.97%) |
Jul 12, 2011 | 4.000 | 4.080 | 3.940 | 4.060 | 182,836 | -0.02(-0.49%) |
Jul 11, 2011 | 4.040 | 4.120 | 3.930 | 4.080 | 146,482 | -0.02(-0.49%) |
Jul 08, 2011 | 4.130 | 4.150 | 4.010 | 4.100 | 187,527 | -0.03(-0.73%) |
Jul 07, 2011 | 4.110 | 4.210 | 3.990 | 4.130 | 174,406 | +0.02(+0.49%) |
Jul 06, 2011 | 4.000 | 4.130 | 3.930 | 4.110 | 192,611 | +0.20(+5.12%) |
Jul 05, 2011 | 3.770 | 4.000 | 3.730 | 3.910 | 315,515 | +0.10(+2.62%) |
Jul 04, 2011 | 3.810 | 3.880 | 3.730 | 3.810 | 50,035 | +0.05(+1.33%) |
Jun 30, 2011 | 3.550 | 3.790 | 3.530 | 3.760 | 267,013 | +0.16(+4.44%) |
Jun 29, 2011 | 3.690 | 3.710 | 3.350 | 3.600 | 723,415 | -0.02(-0.55%) |
Jun 28, 2011 | 3.740 | 3.870 | 3.600 | 3.620 | 331,886 | -0.09(-2.43%) |
Jun 27, 2011 | 3.700 | 3.840 | 3.650 | 3.710 | 437,396 | +0.01(+0.27%) |
Jun 24, 2011 | 3.600 | 3.740 | 3.570 | 3.700 | 331,130 | +0.09(+2.49%) |
Jun 23, 2011 | 3.650 | 3.700 | 3.570 | 3.610 | 309,826 | -0.06(-1.63%) |
Jun 22, 2011 | 3.760 | 3.840 | 3.650 | 3.670 | 368,321 | +0.03(+0.82%) |
Jun 21, 2011 | 3.660 | 3.700 | 3.560 | 3.640 | 479,551 | +0.05(+1.39%) |
Jun 20, 2011 | 3.600 | 3.660 | 3.590 | 3.590 | 731,426 | +0.02(+0.56%) |
Jun 17, 2011 | 3.540 | 3.930 | 3.540 | 3.570 | 3,720,388 | +0.00(+0.00%) |
Jun 16, 2011 | 3.470 | 3.690 | 3.470 | 3.570 | 1,072,303 | +0.12(+3.48%) |
Jun 15, 2011 | 3.820 | 3.860 | 3.360 | 3.450 | 706,647 | -0.32(-8.49%) |
Jun 14, 2011 | 3.420 | 3.830 | 3.410 | 3.770 | 893,559 | +0.30(+8.65%) |
Jun 13, 2011 | 4.110 | 4.120 | 3.300 | 3.470 | 1,783,359 | -0.75(-17.77%) |
Jun 10, 2011 | 4.010 | 4.240 | 3.970 | 4.220 | 341,723 | +0.14(+3.43%) |
Jun 09, 2011 | 3.870 | 4.150 | 3.870 | 4.080 | 307,186 | +0.00(+0.00%) |
Jun 08, 2011 | 4.040 | 4.120 | 3.710 | 4.080 | 382,909 | -0.06(-1.45%) |
Jun 07, 2011 | 4.190 | 4.270 | 4.090 | 4.140 | 152,569 | -0.06(-1.43%) |
Jun 06, 2011 | 4.230 | 4.420 | 3.920 | 4.200 | 392,444 | -0.07(-1.64%) |
Jun 03, 2011 | 4.470 | 4.500 | 4.250 | 4.270 | 100,865 | -0.32(-6.97%) |
May 24, 2011 | 4.540 | 4.640 | 4.540 | 4.590 | 172,437 | -0.04(-0.86%) |
May 20, 2011 | 4.390 | 4.700 | 4.350 | 4.630 | 467,917 | +0.17(+3.81%) |
May 19, 2011 | 4.430 | 4.500 | 4.360 | 4.460 | 285,876 | +0.03(+0.68%) |
May 18, 2011 | 4.460 | 4.520 | 4.400 | 4.430 | 297,979 | +0.03(+0.68%) |
May 17, 2011 | 4.440 | 4.450 | 4.330 | 4.400 | 115,822 | -0.07(-1.57%) |
May 16, 2011 | 4.270 | 4.480 | 4.270 | 4.470 | 410,610 | +0.09(+2.05%) |
May 13, 2011 | 4.360 | 4.520 | 4.210 | 4.380 | 226,911 | +0.02(+0.46%) |
May 12, 2011 | 4.370 | 4.420 | 4.100 | 4.360 | 473,369 | -0.01(-0.23%) |
May 11, 2011 | 4.560 | 4.560 | 4.250 | 4.370 | 240,119 | -0.20(-4.38%) |
May 10, 2011 | 4.580 | 4.630 | 4.100 | 4.570 | 151,545 | -0.06(-1.30%) |
May 09, 2011 | 4.700 | 4.700 | 4.550 | 4.630 | 358,238 | +0.05(+1.09%) |
May 06, 2011 | 4.420 | 4.710 | 4.420 | 4.580 | 841,966 | +0.28(+6.51%) |
May 05, 2011 | 4.420 | 4.570 | 4.290 | 4.300 | 715,434 | -0.26(-5.70%) |
May 04, 2011 | 4.320 | 4.600 | 4.320 | 4.560 | 667,083 | +0.28(+6.54%) |
May 03, 2011 | 4.530 | 4.600 | 4.140 | 4.280 | 355,183 | -0.30(-6.55%) |