Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.020 | 4.100 | 3.870 | 4.050 | 27,852 | -0.02(-0.49%) |
Jul 28, 2011 | 4.000 | 4.090 | 4.000 | 4.070 | 30,951 | +0.07(+1.75%) |
Jul 27, 2011 | 4.050 | 4.060 | 4.000 | 4.000 | 46,601 | -0.03(-0.62%) |
Jul 26, 2011 | 4.050 | 4.080 | 3.990 | 4.025 | 41,861 | +0.02(+0.37%) |
Jul 25, 2011 | 4.090 | 4.110 | 4.000 | 4.010 | 20,797 | -0.06(-1.47%) |
Jul 22, 2011 | 4.130 | 4.140 | 4.010 | 4.070 | 30,811 | +0.01(+0.25%) |
Jul 21, 2011 | 4.040 | 4.130 | 3.993 | 4.060 | 49,892 | +0.06(+1.50%) |
Jul 20, 2011 | 4.020 | 4.030 | 3.990 | 4.000 | 28,190 | -0.04(-0.99%) |
Jul 19, 2011 | 4.000 | 4.058 | 4.000 | 4.040 | 7,242 | +0.04(+1.00%) |
Jul 18, 2011 | 4.000 | 4.040 | 3.980 | 4.000 | 73,879 | -0.02(-0.50%) |
Jul 15, 2011 | 4.060 | 4.080 | 4.000 | 4.020 | 37,868 | -0.03(-0.74%) |
Jul 14, 2011 | 4.080 | 4.100 | 4.050 | 4.050 | 71,193 | +0.00(+0.00%) |
Jul 13, 2011 | 4.100 | 4.146 | 4.050 | 4.050 | 21,670 | -0.04(-0.98%) |
Jul 12, 2011 | 4.020 | 4.140 | 4.010 | 4.090 | 26,067 | +0.01(+0.25%) |
Jul 11, 2011 | 4.120 | 4.170 | 4.050 | 4.080 | 53,002 | -0.19(-4.45%) |
Jul 08, 2011 | 4.370 | 4.370 | 4.267 | 4.270 | 11,389 | -0.10(-2.29%) |
Jul 07, 2011 | 4.180 | 4.450 | 4.180 | 4.370 | 51,150 | +0.22(+5.30%) |
Jul 06, 2011 | 4.100 | 4.200 | 4.100 | 4.150 | 46,417 | +0.00(+0.00%) |
Jul 05, 2011 | 4.140 | 4.190 | 4.130 | 4.150 | 28,268 | +0.03(+0.73%) |
Jul 01, 2011 | 4.050 | 4.120 | 4.010 | 4.120 | 14,924 | +0.06(+1.48%) |
Jun 30, 2011 | 4.220 | 4.240 | 4.050 | 4.060 | 28,484 | -0.12(-2.87%) |
Jun 29, 2011 | 4.050 | 4.290 | 4.050 | 4.180 | 60,652 | +0.08(+1.95%) |
Jun 28, 2011 | 4.102 | 4.110 | 4.060 | 4.100 | 23,876 | -0.02(-0.49%) |
Jun 27, 2011 | 4.150 | 4.170 | 4.050 | 4.120 | 37,964 | +0.03(+0.73%) |
Jun 24, 2011 | 4.140 | 4.160 | 4.070 | 4.090 | 40,119 | -0.07(-1.68%) |
Jun 23, 2011 | 3.820 | 4.199 | 3.820 | 4.160 | 68,275 | +0.17(+4.26%) |
Jun 22, 2011 | 3.870 | 4.059 | 3.870 | 3.990 | 46,213 | +0.05(+1.27%) |
Jun 21, 2011 | 3.780 | 4.010 | 3.770 | 3.940 | 60,794 | +0.17(+4.51%) |
Jun 20, 2011 | 3.831 | 3.900 | 3.750 | 3.770 | 110,189 | -0.14(-3.58%) |
Jun 17, 2011 | 3.970 | 4.010 | 3.860 | 3.910 | 33,962 | -0.03(-0.76%) |
Jun 16, 2011 | 4.060 | 4.060 | 3.920 | 3.940 | 47,925 | -0.15(-3.67%) |
Jun 15, 2011 | 4.130 | 4.160 | 4.070 | 4.090 | 17,383 | -0.10(-2.39%) |
Jun 14, 2011 | 4.080 | 4.239 | 4.080 | 4.190 | 46,065 | +0.14(+3.46%) |
Jun 13, 2011 | 3.910 | 4.080 | 3.880 | 4.050 | 103,961 | +0.17(+4.38%) |
Jun 10, 2011 | 3.940 | 4.010 | 3.850 | 3.880 | 112,346 | -0.06(-1.52%) |
Jun 09, 2011 | 3.960 | 3.990 | 3.900 | 3.940 | 63,183 | -0.02(-0.51%) |
Jun 08, 2011 | 4.020 | 4.045 | 3.860 | 3.960 | 84,677 | -0.09(-2.22%) |
Jun 07, 2011 | 4.020 | 4.070 | 4.000 | 4.050 | 29,873 | +0.05(+1.25%) |
Jun 06, 2011 | 4.130 | 4.140 | 3.970 | 4.000 | 125,287 | -0.22(-5.21%) |
Jun 03, 2011 | 4.290 | 4.300 | 4.041 | 4.220 | 45,973 | -0.15(-3.43%) |
May 24, 2011 | 4.350 | 4.418 | 4.320 | 4.370 | 52,497 | -0.01(-0.23%) |
May 23, 2011 | 4.400 | 4.439 | 4.380 | 4.380 | 67,945 | -0.20(-4.37%) |
May 20, 2011 | 4.510 | 4.580 | 4.350 | 4.580 | 21,327 | +0.00(+0.00%) |
May 19, 2011 | 4.630 | 4.650 | 4.430 | 4.580 | 98,593 | -0.02(-0.43%) |
May 18, 2011 | 4.570 | 4.610 | 4.472 | 4.600 | 103,533 | +0.05(+1.02%) |
May 17, 2011 | 4.530 | 4.770 | 4.530 | 4.553 | 125,118 | +0.00(+0.08%) |
May 16, 2011 | 4.570 | 4.590 | 4.540 | 4.550 | 76,614 | -0.07(-1.52%) |
May 13, 2011 | 4.670 | 4.781 | 4.590 | 4.620 | 48,511 | -0.07(-1.49%) |
May 12, 2011 | 4.740 | 4.780 | 4.660 | 4.690 | 71,392 | -0.06(-1.26%) |
May 11, 2011 | 4.750 | 4.820 | 4.750 | 4.750 | 35,503 | -0.07(-1.45%) |
May 10, 2011 | 4.830 | 4.860 | 4.765 | 4.820 | 18,356 | -0.01(-0.21%) |
May 09, 2011 | 4.770 | 4.840 | 4.690 | 4.830 | 19,377 | +0.07(+1.47%) |
May 06, 2011 | 4.710 | 4.777 | 4.671 | 4.760 | 44,281 | +0.06(+1.28%) |
May 05, 2011 | 4.630 | 4.729 | 4.620 | 4.700 | 25,522 | -0.04(-0.84%) |
May 04, 2011 | 4.760 | 4.779 | 4.700 | 4.740 | 35,456 | +0.01(+0.21%) |
May 03, 2011 | 4.670 | 4.770 | 4.670 | 4.730 | 62,630 | -0.08(-1.66%) |