Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.082 | 4.099 | 3.951 | 4.066 | 73,037 | -0.03(-0.80%) |
Jul 28, 2011 | 4.058 | 4.107 | 4.034 | 4.099 | 87,572 | +0.02(+0.60%) |
Jul 27, 2011 | 4.164 | 4.164 | 4.074 | 4.074 | 61,415 | -0.09(-2.17%) |
Jul 26, 2011 | 4.181 | 4.197 | 4.148 | 4.164 | 17,462 | +0.03(+0.79%) |
Jul 25, 2011 | 4.205 | 4.222 | 4.131 | 4.131 | 39,874 | -0.07(-1.75%) |
Jul 22, 2011 | 4.222 | 4.263 | 4.181 | 4.205 | 35,875 | -0.01(-0.19%) |
Jul 21, 2011 | 4.148 | 4.238 | 4.148 | 4.213 | 43,065 | +0.06(+1.38%) |
Jul 20, 2011 | 4.181 | 4.189 | 4.107 | 4.156 | 59,114 | +0.04(+1.00%) |
Jul 19, 2011 | 4.131 | 4.172 | 4.091 | 4.115 | 47,047 | +0.02(+0.40%) |
Jul 18, 2011 | 4.099 | 4.148 | 4.017 | 4.099 | 111,570 | -0.01(-0.20%) |
Jul 15, 2011 | 4.099 | 4.164 | 4.050 | 4.107 | 79,716 | +0.07(+1.83%) |
Jul 14, 2011 | 3.935 | 4.041 | 3.935 | 4.033 | 68,025 | +0.07(+1.65%) |
Jul 13, 2011 | 3.861 | 4.025 | 3.861 | 3.968 | 83,710 | +0.19(+4.99%) |
Jul 12, 2011 | 3.730 | 3.820 | 3.730 | 3.779 | 58,468 | +0.02(+0.65%) |
Jul 11, 2011 | 3.771 | 3.787 | 3.738 | 3.754 | 94,696 | -0.02(-0.43%) |
Jul 08, 2011 | 3.705 | 3.804 | 3.705 | 3.771 | 71,149 | -0.01(-0.22%) |
Jul 07, 2011 | 3.730 | 3.820 | 3.730 | 3.779 | 47,151 | +0.01(+0.22%) |
Jul 06, 2011 | 3.697 | 3.812 | 3.697 | 3.771 | 80,012 | +0.02(+0.44%) |
Jul 05, 2011 | 3.820 | 3.820 | 3.722 | 3.754 | 116,775 | -0.07(-1.72%) |
Jul 01, 2011 | 3.697 | 3.820 | 3.697 | 3.820 | 51,468 | +0.11(+2.87%) |
Jun 30, 2011 | 3.722 | 3.763 | 3.705 | 3.713 | 67,139 | -0.03(-0.88%) |
Jun 29, 2011 | 3.713 | 3.771 | 3.713 | 3.746 | 40,856 | +0.02(+0.44%) |
Jun 28, 2011 | 3.771 | 3.771 | 3.689 | 3.730 | 371,327 | -0.06(-1.51%) |
Jun 27, 2011 | 3.812 | 3.812 | 3.754 | 3.787 | 47,238 | +0.02(+0.65%) |
Jun 24, 2011 | 3.787 | 3.795 | 3.754 | 3.763 | 57,342 | -0.02(-0.65%) |
Jun 23, 2011 | 3.771 | 3.795 | 3.705 | 3.787 | 64,478 | -0.02(-0.43%) |
Jun 22, 2011 | 3.877 | 3.877 | 3.713 | 3.804 | 86,061 | -0.01(-0.22%) |
Jun 21, 2011 | 3.746 | 3.853 | 3.746 | 3.812 | 100,571 | +0.11(+3.10%) |
Jun 20, 2011 | 3.713 | 3.713 | 3.623 | 3.697 | 232,781 | +0.02(+0.45%) |
Jun 17, 2011 | 3.705 | 3.754 | 3.656 | 3.681 | 117,074 | -0.02(-0.66%) |
Jun 16, 2011 | 3.623 | 3.779 | 3.623 | 3.705 | 151,113 | +0.05(+1.35%) |
Jun 15, 2011 | 3.590 | 3.681 | 3.590 | 3.656 | 161,943 | -0.09(-2.41%) |
Jun 14, 2011 | 3.640 | 3.746 | 3.623 | 3.746 | 25,215 | +0.08(+2.24%) |
Jun 13, 2011 | 3.664 | 3.681 | 3.648 | 3.664 | 41,112 | -0.03(-0.89%) |
Jun 10, 2011 | 3.681 | 3.738 | 3.648 | 3.697 | 103,874 | +0.00(+0.00%) |
Jun 09, 2011 | 3.664 | 3.713 | 3.590 | 3.697 | 74,229 | +0.04(+1.12%) |
Jun 08, 2011 | 3.722 | 3.722 | 3.631 | 3.656 | 107,029 | -0.04(-1.11%) |
Jun 07, 2011 | 3.664 | 3.707 | 3.599 | 3.697 | 57,590 | +0.02(+0.67%) |
Jun 06, 2011 | 3.591 | 3.703 | 3.574 | 3.672 | 53,344 | +0.04(+1.13%) |
Jun 03, 2011 | 3.689 | 3.689 | 3.566 | 3.631 | 10,613 | -0.02(-0.45%) |
May 24, 2011 | 3.631 | 3.648 | 3.607 | 3.648 | 67,962 | +0.03(+0.91%) |
May 23, 2011 | 3.656 | 3.672 | 3.549 | 3.615 | 122,436 | -0.11(-3.08%) |
May 20, 2011 | 3.672 | 3.746 | 3.664 | 3.730 | 37,419 | +0.01(+0.22%) |
May 19, 2011 | 3.787 | 3.787 | 3.607 | 3.722 | 89,469 | -0.10(-2.58%) |
May 18, 2011 | 3.853 | 3.861 | 3.755 | 3.820 | 16,370 | +0.02(+0.65%) |
May 17, 2011 | 3.812 | 3.828 | 3.795 | 3.795 | 52,090 | -0.02(-0.43%) |
May 16, 2011 | 3.927 | 3.927 | 3.763 | 3.812 | 64,177 | -0.17(-4.32%) |
May 13, 2011 | 4.050 | 4.066 | 3.959 | 3.984 | 19,669 | -0.05(-1.22%) |
May 12, 2011 | 4.123 | 4.123 | 3.959 | 4.033 | 36,301 | -0.17(-4.09%) |
May 11, 2011 | 4.222 | 4.238 | 4.181 | 4.205 | 77,979 | +0.02(+0.59%) |
May 10, 2011 | 4.131 | 4.304 | 4.041 | 4.181 | 344,937 | +0.07(+1.80%) |
May 09, 2011 | 4.091 | 4.140 | 4.041 | 4.107 | 51,811 | +0.07(+1.83%) |
May 06, 2011 | 4.017 | 4.131 | 3.976 | 4.033 | 166,534 | +0.18(+4.68%) |
May 05, 2011 | 3.812 | 3.869 | 3.754 | 3.853 | 47,427 | +0.02(+0.64%) |
May 04, 2011 | 3.836 | 3.849 | 3.795 | 3.828 | 10,371 | -0.05(-1.27%) |
May 03, 2011 | 3.853 | 3.894 | 3.771 | 3.877 | 106,544 | -0.05(-1.25%) |