Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.240 | 4.240 | 4.020 | 4.190 | 43,663 | -0.10(-2.33%) |
Jul 28, 2011 | 4.190 | 4.360 | 4.050 | 4.290 | 56,736 | +0.10(+2.39%) |
Jul 27, 2011 | 4.210 | 4.270 | 4.010 | 4.190 | 53,056 | -0.11(-2.56%) |
Jul 26, 2011 | 4.270 | 4.320 | 4.201 | 4.300 | 28,125 | +0.01(+0.23%) |
Jul 25, 2011 | 4.310 | 4.360 | 4.260 | 4.290 | 18,846 | -0.02(-0.46%) |
Jul 22, 2011 | 4.300 | 4.340 | 4.260 | 4.310 | 11,966 | +0.00(+0.00%) |
Jul 21, 2011 | 4.350 | 4.350 | 4.280 | 4.310 | 35,086 | -0.07(-1.60%) |
Jul 20, 2011 | 4.360 | 4.400 | 4.220 | 4.380 | 21,888 | +0.08(+1.86%) |
Jul 19, 2011 | 4.370 | 4.370 | 4.250 | 4.300 | 39,309 | -0.07(-1.60%) |
Jul 18, 2011 | 4.400 | 4.400 | 4.230 | 4.370 | 39,540 | +0.08(+1.86%) |
Jul 15, 2011 | 4.090 | 4.470 | 3.880 | 4.290 | 141,192 | +0.17(+4.13%) |
Jul 14, 2011 | 4.250 | 4.290 | 4.110 | 4.120 | 30,203 | -0.06(-1.44%) |
Jul 13, 2011 | 4.190 | 4.270 | 4.100 | 4.180 | 40,723 | +0.02(+0.48%) |
Jul 12, 2011 | 4.330 | 4.330 | 4.010 | 4.160 | 104,062 | -0.19(-4.37%) |
Jul 11, 2011 | 4.410 | 4.420 | 4.330 | 4.350 | 71,936 | -0.05(-1.14%) |
Jul 08, 2011 | 4.320 | 4.430 | 4.260 | 4.400 | 62,438 | +0.03(+0.69%) |
Jul 07, 2011 | 4.300 | 4.380 | 4.200 | 4.370 | 45,466 | +0.11(+2.58%) |
Jul 06, 2011 | 4.200 | 4.330 | 4.160 | 4.260 | 34,296 | -0.07(-1.62%) |
Jul 05, 2011 | 4.260 | 4.340 | 4.260 | 4.330 | 40,141 | +0.07(+1.64%) |
Jul 01, 2011 | 4.150 | 4.290 | 4.150 | 4.260 | 46,339 | +0.05(+1.19%) |
Jun 30, 2011 | 4.200 | 4.240 | 4.030 | 4.210 | 68,494 | +0.02(+0.48%) |
Jun 29, 2011 | 4.160 | 4.249 | 4.020 | 4.190 | 79,231 | +0.00(+0.00%) |
Jun 28, 2011 | 4.160 | 4.240 | 4.051 | 4.190 | 74,179 | +0.02(+0.46%) |
Jun 27, 2011 | 4.130 | 4.230 | 3.960 | 4.171 | 64,566 | +0.06(+1.48%) |
Jun 24, 2011 | 4.290 | 4.290 | 3.970 | 4.110 | 85,074 | +0.06(+1.48%) |
Jun 23, 2011 | 3.980 | 4.130 | 3.710 | 4.050 | 69,952 | +0.05(+1.25%) |
Jun 22, 2011 | 4.030 | 4.090 | 3.940 | 4.000 | 71,675 | -0.02(-0.50%) |
Jun 21, 2011 | 4.000 | 4.120 | 3.960 | 4.020 | 98,805 | +0.05(+1.26%) |
Jun 20, 2011 | 3.940 | 4.040 | 3.760 | 3.970 | 289,770 | +0.17(+4.47%) |
Jun 17, 2011 | 3.730 | 3.820 | 3.690 | 3.800 | 101,161 | +0.10(+2.70%) |
Jun 16, 2011 | 3.640 | 3.830 | 3.280 | 3.700 | 214,905 | +0.07(+1.93%) |
Jun 15, 2011 | 3.670 | 3.730 | 3.620 | 3.630 | 155,525 | -0.03(-0.82%) |
Jun 14, 2011 | 3.620 | 3.700 | 3.590 | 3.660 | 79,821 | +0.07(+1.95%) |
Jun 13, 2011 | 3.520 | 3.630 | 3.350 | 3.590 | 79,992 | +0.07(+1.99%) |
Jun 10, 2011 | 3.620 | 3.660 | 3.180 | 3.520 | 220,852 | -0.07(-1.95%) |
Jun 09, 2011 | 3.650 | 3.660 | 3.430 | 3.590 | 161,593 | -0.07(-1.91%) |
Jun 08, 2011 | 3.820 | 3.820 | 3.510 | 3.660 | 240,948 | -0.11(-2.92%) |
Jun 07, 2011 | 4.000 | 4.030 | 3.750 | 3.770 | 145,825 | -0.23(-5.75%) |
Jun 06, 2011 | 4.090 | 4.090 | 3.800 | 4.000 | 344,026 | -0.07(-1.72%) |
Jun 03, 2011 | 4.190 | 4.250 | 4.050 | 4.070 | 130,956 | -0.16(-3.78%) |
May 24, 2011 | 4.220 | 4.260 | 4.160 | 4.230 | 58,570 | +0.01(+0.24%) |
May 23, 2011 | 4.310 | 4.330 | 4.200 | 4.220 | 72,000 | -0.15(-3.43%) |
May 20, 2011 | 4.420 | 4.449 | 4.360 | 4.370 | 37,996 | -0.07(-1.58%) |
May 19, 2011 | 4.550 | 4.570 | 4.400 | 4.440 | 39,546 | -0.05(-1.11%) |
May 18, 2011 | 4.480 | 4.550 | 4.460 | 4.490 | 58,080 | +0.04(+0.90%) |
May 17, 2011 | 4.400 | 4.550 | 4.400 | 4.450 | 132,722 | +0.08(+1.83%) |
May 16, 2011 | 4.570 | 4.570 | 4.320 | 4.370 | 127,518 | +0.00(+0.00%) |
May 13, 2011 | 4.570 | 4.570 | 4.300 | 4.370 | 117,260 | +0.00(+0.00%) |
May 12, 2011 | 4.570 | 4.570 | 4.370 | 4.370 | 49,141 | -0.10(-2.24%) |
May 11, 2011 | 4.450 | 4.541 | 4.450 | 4.470 | 48,104 | +0.05(+1.13%) |
May 10, 2011 | 4.400 | 4.492 | 4.380 | 4.420 | 69,804 | +0.05(+1.14%) |
May 09, 2011 | 4.290 | 4.450 | 4.290 | 4.370 | 74,974 | +0.04(+0.92%) |
May 06, 2011 | 4.350 | 4.447 | 4.300 | 4.330 | 74,042 | -0.03(-0.69%) |
May 05, 2011 | 4.430 | 4.470 | 4.280 | 4.360 | 74,650 | -0.12(-2.68%) |
May 04, 2011 | 4.530 | 4.570 | 4.250 | 4.480 | 94,335 | -0.07(-1.54%) |
May 03, 2011 | 4.620 | 4.620 | 4.300 | 4.550 | 114,232 | -0.01(-0.22%) |