Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.623 | 3.715 | 3.623 | 3.715 | 1,328 | +0.06(+1.77%) |
Jul 28, 2011 | 3.761 | 3.761 | 3.650 | 3.650 | 10,324 | -0.13(-3.41%) |
Jul 27, 2011 | 3.991 | 3.991 | 3.779 | 3.779 | 2,158 | -0.16(-3.98%) |
Jul 26, 2011 | 4.047 | 4.056 | 3.936 | 3.936 | 1,410 | -0.02(-0.47%) |
Jul 25, 2011 | 4.065 | 4.065 | 3.908 | 3.954 | 9,058 | -0.20(-4.88%) |
Jul 22, 2011 | 4.176 | 4.231 | 4.056 | 4.157 | 6,905 | -0.01(-0.22%) |
Jul 21, 2011 | 4.074 | 4.185 | 4.074 | 4.167 | 7,865 | +0.12(+2.96%) |
Jul 20, 2011 | 4.093 | 4.120 | 4.019 | 4.047 | 16,716 | +0.00(+0.00%) |
Jul 19, 2011 | 3.789 | 4.111 | 3.789 | 4.047 | 15,960 | +0.19(+5.02%) |
Jul 18, 2011 | 3.890 | 4.028 | 3.761 | 3.853 | 13,249 | -0.05(-1.18%) |
Jul 15, 2011 | 3.770 | 3.908 | 3.724 | 3.899 | 9,905 | +0.11(+2.87%) |
Jul 14, 2011 | 3.844 | 3.872 | 3.696 | 3.790 | 7,562 | +0.01(+0.29%) |
Jul 13, 2011 | 3.789 | 3.862 | 3.779 | 3.779 | 8,151 | -0.01(-0.25%) |
Jul 12, 2011 | 3.706 | 3.789 | 3.706 | 3.789 | 2,756 | -0.02(-0.63%) |
Jul 11, 2011 | 3.770 | 3.872 | 3.678 | 3.813 | 14,221 | +0.07(+1.87%) |
Jul 08, 2011 | 3.706 | 3.825 | 3.706 | 3.742 | 18,867 | -0.11(-2.87%) |
Jul 07, 2011 | 3.881 | 3.881 | 3.706 | 3.853 | 11,634 | -0.03(-0.71%) |
Jul 06, 2011 | 3.872 | 3.982 | 3.761 | 3.881 | 10,572 | +0.00(+0.00%) |
Jul 05, 2011 | 3.763 | 3.881 | 3.763 | 3.881 | 10,739 | +0.14(+3.69%) |
Jul 01, 2011 | 3.766 | 3.825 | 3.742 | 3.742 | 7,420 | +0.01(+0.25%) |
Jun 30, 2011 | 3.669 | 3.779 | 3.669 | 3.733 | 11,493 | +0.00(+0.00%) |
Jun 29, 2011 | 3.752 | 3.761 | 3.669 | 3.733 | 19,391 | -0.05(-1.22%) |
Jun 28, 2011 | 3.908 | 3.908 | 3.687 | 3.779 | 233,877 | -0.14(-3.53%) |
Jun 27, 2011 | 3.918 | 3.918 | 3.789 | 3.918 | 12,611 | -0.12(-2.97%) |
Jun 24, 2011 | 3.862 | 4.037 | 3.825 | 4.037 | 4,131 | +0.18(+4.53%) |
Jun 23, 2011 | 3.669 | 3.862 | 3.669 | 3.862 | 6,617 | +0.06(+1.70%) |
Jun 22, 2011 | 3.724 | 3.798 | 3.687 | 3.798 | 17,086 | +0.15(+4.04%) |
Jun 21, 2011 | 3.586 | 3.650 | 3.586 | 3.650 | 8,665 | +0.06(+1.54%) |
Jun 20, 2011 | 3.540 | 3.632 | 3.153 | 3.595 | 19,988 | +0.06(+1.83%) |
Jun 17, 2011 | 3.429 | 3.530 | 3.429 | 3.530 | 11,837 | +0.12(+3.51%) |
Jun 16, 2011 | 3.517 | 3.540 | 3.245 | 3.411 | 10,651 | -0.01(-0.27%) |
Jun 15, 2011 | 3.577 | 3.586 | 3.309 | 3.420 | 27,047 | -0.17(-4.62%) |
Jun 14, 2011 | 3.494 | 3.788 | 3.318 | 3.586 | 31,064 | -0.25(-6.49%) |
Jun 13, 2011 | 4.028 | 4.028 | 3.678 | 3.835 | 10,974 | -0.13(-3.26%) |
Jun 10, 2011 | 3.862 | 4.102 | 3.862 | 3.964 | 12,475 | +0.04(+0.94%) |
Jun 09, 2011 | 3.779 | 3.927 | 3.623 | 3.927 | 9,532 | +0.15(+3.90%) |
Jun 08, 2011 | 4.037 | 4.111 | 3.604 | 3.779 | 21,572 | -0.18(-4.65%) |
Jun 07, 2011 | 3.844 | 4.130 | 3.844 | 3.964 | 9,004 | +0.15(+3.86%) |
Jun 06, 2011 | 3.825 | 4.001 | 3.577 | 3.816 | 29,316 | -0.20(-5.05%) |
Jun 03, 2011 | 3.936 | 4.028 | 3.927 | 4.019 | 3,189 | -0.08(-2.02%) |
May 24, 2011 | 4.148 | 4.240 | 3.973 | 4.102 | 10,092 | +0.06(+1.60%) |
May 23, 2011 | 4.102 | 4.240 | 3.918 | 4.037 | 11,936 | -0.08(-2.01%) |
May 20, 2011 | 4.102 | 4.120 | 4.065 | 4.120 | 4,585 | -0.00(-0.00%) |
May 19, 2011 | 4.102 | 4.213 | 4.056 | 4.120 | 8,591 | +0.05(+1.13%) |
May 18, 2011 | 4.249 | 4.249 | 4.048 | 4.074 | 77,440 | -0.18(-4.12%) |
May 17, 2011 | 4.388 | 4.399 | 4.222 | 4.249 | 9,872 | -0.29(-6.30%) |
May 16, 2011 | 4.369 | 4.876 | 4.369 | 4.535 | 27,614 | +0.09(+2.07%) |
May 13, 2011 | 4.471 | 4.581 | 4.342 | 4.443 | 24,353 | -0.01(-0.21%) |
May 12, 2011 | 4.296 | 4.452 | 4.203 | 4.452 | 22,103 | +0.18(+4.32%) |
May 11, 2011 | 4.323 | 4.323 | 4.240 | 4.268 | 1,963 | -0.17(-3.74%) |
May 10, 2011 | 4.231 | 4.434 | 4.194 | 4.434 | 7,485 | +0.19(+4.57%) |
May 09, 2011 | 4.351 | 4.461 | 4.240 | 4.240 | 5,057 | -0.18(-3.97%) |
May 06, 2011 | 4.139 | 4.415 | 4.102 | 4.415 | 19,437 | +0.31(+7.64%) |
May 05, 2011 | 4.102 | 4.139 | 4.102 | 4.102 | 2,961 | -0.06(-1.33%) |
May 04, 2011 | 4.286 | 4.323 | 4.002 | 4.157 | 17,377 | -0.18(-4.04%) |
May 03, 2011 | 4.332 | 4.443 | 4.066 | 4.332 | 29,185 | +0.22(+5.37%) |