Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.100 | 4.256 | 4.082 | 4.256 | 10,338 | +0.08(+1.96%) |
Jul 28, 2011 | 4.118 | 4.174 | 4.118 | 4.174 | 6,183 | +0.05(+1.12%) |
Jul 27, 2011 | 4.030 | 4.154 | 4.030 | 4.128 | 3,431 | -0.05(-1.11%) |
Jul 26, 2011 | 4.015 | 4.174 | 4.004 | 4.174 | 7,599 | +0.09(+2.31%) |
Jul 22, 2011 | 4.068 | 4.080 | 4.080 | 4.080 | 124,974 | +0.01(+0.31%) |
Jul 21, 2011 | 3.904 | 4.164 | 3.880 | 4.068 | 18,909 | +0.20(+5.24%) |
Jul 20, 2011 | 3.951 | 3.993 | 3.865 | 3.865 | 19,303 | -0.06(-1.58%) |
Jul 19, 2011 | 3.872 | 4.174 | 3.826 | 3.928 | 8,385 | +0.06(+1.61%) |
Jul 18, 2011 | 3.865 | 3.865 | 3.865 | 3.865 | 281 | -0.07(-1.72%) |
Jul 15, 2011 | 3.844 | 3.972 | 3.844 | 3.933 | 5,066 | +0.03(+0.73%) |
Jul 14, 2011 | 3.833 | 3.904 | 3.819 | 3.904 | 6,969 | +0.08(+2.04%) |
Jul 12, 2011 | 3.809 | 3.826 | 3.826 | 3.826 | 5,066 | -0.02(-0.65%) |
Jul 11, 2011 | 3.841 | 3.851 | 3.823 | 3.851 | 3,940 | +0.00(+0.00%) |
Jul 08, 2011 | 3.844 | 3.851 | 3.801 | 3.851 | 2,890 | -0.04(-1.00%) |
Jul 07, 2011 | 3.897 | 3.904 | 3.794 | 3.890 | 12,199 | -0.01(-0.18%) |
Jul 05, 2011 | 3.897 | 3.897 | 3.897 | 3.897 | 562 | -0.00(-0.09%) |
Jul 01, 2011 | 4.107 | 4.111 | 3.553 | 3.901 | 72,586 | -0.26(-6.15%) |
Jun 30, 2011 | 3.904 | 4.174 | 3.822 | 4.157 | 25,211 | +0.29(+7.44%) |
Jun 29, 2011 | 3.887 | 3.919 | 3.787 | 3.869 | 9,218 | +0.05(+1.21%) |
Jun 28, 2011 | 3.897 | 3.897 | 3.823 | 3.823 | 1,483 | +0.05(+1.22%) |
Jun 27, 2011 | 3.741 | 3.855 | 3.720 | 3.777 | 4,222 | -0.05(-1.30%) |
Jun 24, 2011 | 3.720 | 3.940 | 3.642 | 3.826 | 4,531 | +0.03(+0.84%) |
Jun 22, 2011 | 3.794 | 3.794 | 3.794 | 3.794 | 42,221 | -0.11(-2.91%) |
Jun 21, 2011 | 3.784 | 3.908 | 3.784 | 3.908 | 11,926 | +0.15(+4.07%) |
Jun 20, 2011 | 3.734 | 3.755 | 3.681 | 3.755 | 2,533 | -0.07(-1.86%) |
Jun 17, 2011 | 3.830 | 3.830 | 3.826 | 3.826 | 2,448 | -0.03(-0.74%) |
Jun 16, 2011 | 3.862 | 3.865 | 3.837 | 3.855 | 11,258 | -0.13(-3.21%) |
Jun 14, 2011 | 3.983 | 3.983 | 3.983 | 3.983 | 0 | +0.20(+5.26%) |
Jun 13, 2011 | 3.908 | 3.916 | 3.720 | 3.784 | 23,818 | -0.14(-3.62%) |
Jun 10, 2011 | 3.908 | 3.926 | 3.908 | 3.926 | 1,688 | -0.02(-0.45%) |
Jun 08, 2011 | 3.929 | 3.944 | 3.944 | 3.944 | 8,444 | +0.03(+0.68%) |
Jun 07, 2011 | 3.915 | 3.955 | 3.841 | 3.917 | 5,139 | -0.01(-0.22%) |
Jun 06, 2011 | 3.944 | 3.947 | 3.926 | 3.926 | 5,494 | -0.02(-0.45%) |
Jun 03, 2011 | 4.015 | 4.015 | 3.944 | 3.944 | 5,877 | -0.07(-1.77%) |
May 24, 2011 | 3.986 | 4.029 | 3.986 | 4.015 | 1,688 | +0.05(+1.25%) |
May 23, 2011 | 3.965 | 3.968 | 3.965 | 3.965 | 1,829 | -0.00(-0.09%) |
May 20, 2011 | 3.972 | 3.998 | 3.968 | 3.968 | 1,694 | -0.05(-1.24%) |
May 19, 2011 | 4.061 | 4.061 | 4.015 | 4.018 | 3,386 | -0.04(-1.05%) |
May 18, 2011 | 4.050 | 4.174 | 3.983 | 4.061 | 8,021 | +0.05(+1.26%) |
May 17, 2011 | 4.164 | 4.164 | 3.988 | 4.010 | 7,774 | -0.15(-3.61%) |
May 16, 2011 | 3.965 | 4.160 | 3.965 | 4.160 | 3,186 | +0.11(+2.61%) |
May 13, 2011 | 4.072 | 4.132 | 3.991 | 4.055 | 19,862 | -0.01(-0.17%) |
May 12, 2011 | 4.062 | 4.062 | 4.062 | 4.062 | 2,021 | +0.00(+0.00%) |
May 11, 2011 | 4.051 | 4.062 | 3.991 | 4.062 | 5,127 | +0.01(+0.26%) |
May 10, 2011 | 3.973 | 4.051 | 3.973 | 4.051 | 6,364 | +0.04(+1.06%) |
May 09, 2011 | 3.920 | 4.009 | 3.920 | 4.009 | 4,530 | +0.09(+2.25%) |
May 06, 2011 | 3.903 | 3.920 | 3.903 | 3.920 | 1,656 | +0.02(+0.45%) |
May 05, 2011 | 3.942 | 3.942 | 3.885 | 3.903 | 14,004 | -0.07(-1.78%) |
May 04, 2011 | 3.917 | 3.973 | 3.917 | 3.973 | 7,503 | +0.05(+1.35%) |
May 03, 2011 | 3.920 | 3.973 | 3.920 | 3.920 | 27,484 | +0.02(+0.45%) |