Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.402 | 4.473 | 4.317 | 4.452 | 417,501 | -0.01(-0.16%) |
Jul 28, 2011 | 4.459 | 4.509 | 4.438 | 4.459 | 275,911 | +0.00(+0.00%) |
Jul 27, 2011 | 4.537 | 4.573 | 4.445 | 4.459 | 679,296 | -0.14(-3.09%) |
Jul 26, 2011 | 4.580 | 4.601 | 4.580 | 4.601 | 227,846 | +0.04(+0.78%) |
Jul 25, 2011 | 4.516 | 4.566 | 4.516 | 4.566 | 657,402 | -0.01(-0.16%) |
Jul 22, 2011 | 4.579 | 4.580 | 4.558 | 4.573 | 225,529 | +0.11(+2.55%) |
Jul 21, 2011 | 4.445 | 4.480 | 4.423 | 4.459 | 556,702 | +0.06(+1.29%) |
Jul 20, 2011 | 4.366 | 4.409 | 4.345 | 4.402 | 616,470 | +0.06(+1.48%) |
Jul 19, 2011 | 4.324 | 4.338 | 4.295 | 4.338 | 263,643 | +0.02(+0.49%) |
Jul 18, 2011 | 4.331 | 4.338 | 4.274 | 4.317 | 376,308 | -0.04(-0.98%) |
Jul 15, 2011 | 4.345 | 4.374 | 4.345 | 4.359 | 157,048 | +0.03(+0.66%) |
Jul 14, 2011 | 4.366 | 4.374 | 4.302 | 4.331 | 434,596 | -0.08(-1.77%) |
Jul 13, 2011 | 4.359 | 4.438 | 4.355 | 4.409 | 798,922 | +0.09(+1.97%) |
Jul 12, 2011 | 4.345 | 4.366 | 4.310 | 4.324 | 810,875 | -0.04(-0.82%) |
Jul 11, 2011 | 4.395 | 4.402 | 4.352 | 4.359 | 235,444 | -0.12(-2.70%) |
Jul 08, 2011 | 4.473 | 4.480 | 4.438 | 4.480 | 350,157 | -0.05(-1.10%) |
Jul 07, 2011 | 4.502 | 4.530 | 4.480 | 4.530 | 246,934 | +0.04(+0.95%) |
Jul 06, 2011 | 4.494 | 4.494 | 4.466 | 4.487 | 209,396 | -0.01(-0.32%) |
Jul 05, 2011 | 4.487 | 4.522 | 4.480 | 4.502 | 306,813 | +0.06(+1.44%) |
Jul 01, 2011 | 4.381 | 4.438 | 4.381 | 4.438 | 373,921 | +0.06(+1.46%) |
Jun 30, 2011 | 4.331 | 4.395 | 4.324 | 4.374 | 260,816 | +0.06(+1.49%) |
Jun 29, 2011 | 4.281 | 4.310 | 4.267 | 4.310 | 368,966 | +0.06(+1.51%) |
Jun 28, 2011 | 4.238 | 4.246 | 4.210 | 4.246 | 333,733 | +0.00(+0.00%) |
Jun 27, 2011 | 4.196 | 4.253 | 4.196 | 4.246 | 832,769 | +0.06(+1.36%) |
Jun 24, 2011 | 4.203 | 4.238 | 4.189 | 4.189 | 420,530 | +0.05(+1.20%) |
Jun 23, 2011 | 4.125 | 4.153 | 4.089 | 4.139 | 357,714 | -0.04(-0.85%) |
Jun 22, 2011 | 4.167 | 4.196 | 4.167 | 4.174 | 305,254 | +0.03(+0.69%) |
Jun 21, 2011 | 4.118 | 4.153 | 4.096 | 4.146 | 551,608 | +0.06(+1.57%) |
Jun 20, 2011 | 4.081 | 4.089 | 4.075 | 4.082 | 314,342 | +0.00(+0.00%) |
Jun 17, 2011 | 4.082 | 4.096 | 4.054 | 4.082 | 288,848 | +0.01(+0.17%) |
Jun 16, 2011 | 4.039 | 4.103 | 4.039 | 4.075 | 593,226 | +0.04(+1.06%) |
Jun 15, 2011 | 4.082 | 4.103 | 4.025 | 4.032 | 343,381 | -0.10(-2.41%) |
Jun 14, 2011 | 4.096 | 4.160 | 4.096 | 4.132 | 308,566 | +0.11(+2.65%) |
Jun 13, 2011 | 4.025 | 4.054 | 4.011 | 4.025 | 193,139 | +0.03(+0.71%) |
Jun 10, 2011 | 4.025 | 4.025 | 3.982 | 3.997 | 354,300 | -0.06(-1.40%) |
Jun 09, 2011 | 4.032 | 4.054 | 3.990 | 4.054 | 474,677 | +0.01(+0.35%) |
Jun 08, 2011 | 4.025 | 4.061 | 4.018 | 4.039 | 1,073,852 | +0.01(+0.35%) |
Jun 07, 2011 | 4.039 | 4.061 | 3.997 | 4.025 | 648,426 | +0.04(+1.07%) |
Jun 06, 2011 | 4.011 | 4.025 | 3.975 | 3.982 | 744,979 | -0.06(-1.58%) |
Jun 03, 2011 | 4.018 | 4.054 | 4.018 | 4.046 | 321,050 | +0.07(+1.79%) |
May 24, 2011 | 3.990 | 3.997 | 3.961 | 3.975 | 320,609 | +0.01(+0.36%) |
May 23, 2011 | 4.011 | 4.018 | 3.947 | 3.961 | 409,055 | -0.14(-3.30%) |
May 20, 2011 | 4.125 | 4.125 | 4.046 | 4.096 | 616,586 | -0.10(-2.37%) |
May 19, 2011 | 4.196 | 4.203 | 4.146 | 4.196 | 900,388 | -0.09(-2.16%) |
May 18, 2011 | 4.267 | 4.310 | 4.253 | 4.288 | 2,525,297 | +0.16(+3.97%) |
May 17, 2011 | 4.139 | 4.159 | 4.082 | 4.125 | 5,793,314 | -0.06(-1.53%) |
May 16, 2011 | 4.224 | 4.238 | 4.182 | 4.189 | 394,151 | -0.09(-2.16%) |
May 13, 2011 | 4.452 | 4.452 | 4.203 | 4.281 | 703,619 | -0.20(-4.44%) |
May 12, 2011 | 4.416 | 4.494 | 4.416 | 4.480 | 567,594 | +0.00(+0.00%) |
May 11, 2011 | 4.502 | 4.551 | 4.452 | 4.480 | 817,843 | -0.11(-2.48%) |
May 10, 2011 | 4.580 | 4.594 | 4.537 | 4.594 | 1,438,433 | +0.04(+0.94%) |
May 09, 2011 | 4.487 | 4.551 | 4.480 | 4.551 | 559,137 | +0.10(+2.24%) |
May 06, 2011 | 4.462 | 4.487 | 4.409 | 4.452 | 1,765,702 | +0.01(+0.32%) |
May 05, 2011 | 4.374 | 4.466 | 4.374 | 4.438 | 953,780 | +0.00(+0.00%) |
May 04, 2011 | 4.409 | 4.438 | 4.388 | 4.438 | 528,141 | +0.01(+0.32%) |
May 03, 2011 | 4.445 | 4.466 | 4.381 | 4.423 | 506,024 | +0.01(+0.16%) |