Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.988 | 4.012 | 3.917 | 3.979 | 4,093,896 | -0.07(-1.64%) |
Jul 28, 2011 | 4.040 | 4.055 | 3.984 | 4.045 | 2,554,982 | +0.00(+0.00%) |
Jul 27, 2011 | 4.206 | 4.206 | 4.021 | 4.045 | 3,599,719 | -0.18(-4.15%) |
Jul 26, 2011 | 4.282 | 4.282 | 4.206 | 4.220 | 1,025,815 | -0.05(-1.22%) |
Jul 25, 2011 | 4.301 | 4.329 | 4.263 | 4.273 | 1,186,136 | -0.07(-1.53%) |
Jul 22, 2011 | 4.358 | 4.372 | 4.320 | 4.339 | 1,213,549 | -0.01(-0.22%) |
Jul 21, 2011 | 4.358 | 4.396 | 4.329 | 4.348 | 1,933,359 | +0.02(+0.55%) |
Jul 20, 2011 | 4.287 | 4.329 | 4.244 | 4.325 | 1,542,570 | +0.06(+1.33%) |
Jul 19, 2011 | 4.225 | 4.273 | 4.206 | 4.268 | 1,728,964 | +0.08(+1.92%) |
Jul 18, 2011 | 4.254 | 4.273 | 4.168 | 4.187 | 2,368,985 | -0.07(-1.67%) |
Jul 15, 2011 | 4.268 | 4.292 | 4.220 | 4.258 | 2,531,512 | -0.00(-0.11%) |
Jul 14, 2011 | 4.296 | 4.315 | 4.225 | 4.263 | 13,097,874 | +0.00(+0.11%) |
Jul 13, 2011 | 4.348 | 4.372 | 4.258 | 4.258 | 7,600,699 | -0.05(-1.21%) |
Jul 12, 2011 | 4.315 | 4.396 | 4.287 | 4.310 | 2,833,504 | -0.01(-0.33%) |
Jul 11, 2011 | 4.386 | 4.405 | 4.315 | 4.325 | 2,318,976 | -0.11(-2.56%) |
Jul 08, 2011 | 4.505 | 4.543 | 4.438 | 4.438 | 2,173,769 | -0.14(-3.00%) |
Jul 07, 2011 | 4.547 | 4.595 | 4.486 | 4.576 | 3,279,037 | +0.08(+1.79%) |
Jul 06, 2011 | 4.438 | 4.500 | 4.396 | 4.495 | 2,554,279 | +0.05(+1.17%) |
Jul 05, 2011 | 4.405 | 4.453 | 4.367 | 4.443 | 1,472,283 | +0.04(+0.86%) |
Jul 01, 2011 | 4.339 | 4.453 | 4.320 | 4.405 | 1,885,839 | +0.08(+1.86%) |
Jun 30, 2011 | 4.315 | 4.372 | 4.282 | 4.325 | 1,603,502 | +0.04(+0.88%) |
Jun 29, 2011 | 4.329 | 4.339 | 4.263 | 4.287 | 1,833,388 | -0.03(-0.66%) |
Jun 28, 2011 | 4.273 | 4.320 | 4.230 | 4.315 | 2,352,087 | +0.06(+1.50%) |
Jun 27, 2011 | 4.209 | 4.289 | 4.195 | 4.251 | 2,074,420 | +0.05(+1.11%) |
Jun 24, 2011 | 4.209 | 4.261 | 4.148 | 4.204 | 3,946,830 | +0.01(+0.33%) |
Jun 23, 2011 | 4.162 | 4.242 | 4.078 | 4.190 | 3,191,912 | -0.05(-1.10%) |
Jun 22, 2011 | 4.214 | 4.275 | 4.214 | 4.237 | 3,013,746 | +0.00(+0.11%) |
Jun 21, 2011 | 4.237 | 4.263 | 4.200 | 4.233 | 3,515,873 | +0.02(+0.56%) |
Jun 20, 2011 | 4.186 | 4.233 | 4.172 | 4.209 | 2,665,270 | +0.07(+1.81%) |
Jun 17, 2011 | 4.242 | 4.261 | 4.099 | 4.134 | 5,774,564 | -0.07(-1.56%) |
Jun 16, 2011 | 4.209 | 4.265 | 4.088 | 4.200 | 5,193,884 | +0.12(+2.98%) |
Jun 15, 2011 | 4.116 | 4.125 | 3.975 | 4.078 | 3,955,353 | -0.09(-2.13%) |
Jun 14, 2011 | 4.092 | 4.181 | 4.069 | 4.167 | 4,704,069 | +0.13(+3.12%) |
Jun 13, 2011 | 4.111 | 4.148 | 3.994 | 4.041 | 2,113,060 | -0.07(-1.71%) |
Jun 10, 2011 | 4.069 | 4.134 | 3.882 | 4.111 | 6,935,859 | +0.03(+0.69%) |
Jun 09, 2011 | 4.102 | 4.130 | 4.038 | 4.083 | 2,466,836 | -0.01(-0.23%) |
Jun 08, 2011 | 4.116 | 4.167 | 4.050 | 4.092 | 2,388,574 | -0.05(-1.13%) |
Jun 07, 2011 | 4.134 | 4.223 | 4.111 | 4.139 | 2,650,540 | +0.02(+0.57%) |
Jun 06, 2011 | 4.195 | 4.209 | 4.111 | 4.116 | 2,232,348 | -0.09(-2.22%) |
Jun 03, 2011 | 4.111 | 4.237 | 4.092 | 4.209 | 2,178,190 | -0.05(-1.10%) |
May 24, 2011 | 4.242 | 4.293 | 4.214 | 4.256 | 2,156,850 | +0.02(+0.44%) |
May 23, 2011 | 4.279 | 4.317 | 4.172 | 4.237 | 2,907,167 | -0.08(-1.84%) |
May 20, 2011 | 4.373 | 4.373 | 4.303 | 4.317 | 3,153,043 | -0.08(-1.81%) |
May 19, 2011 | 4.424 | 4.424 | 4.317 | 4.396 | 2,766,191 | -0.01(-0.21%) |
May 18, 2011 | 4.392 | 4.415 | 4.349 | 4.406 | 2,199,967 | +0.03(+0.75%) |
May 17, 2011 | 4.396 | 4.420 | 4.326 | 4.373 | 2,326,170 | -0.05(-1.06%) |
May 16, 2011 | 4.424 | 4.445 | 4.396 | 4.420 | 3,303,716 | -0.02(-0.53%) |
May 13, 2011 | 4.382 | 4.443 | 4.373 | 4.443 | 20,533,118 | -0.07(-1.45%) |
May 12, 2011 | 4.457 | 4.551 | 4.396 | 4.508 | 1,433,002 | +0.04(+0.94%) |
May 11, 2011 | 4.518 | 4.551 | 4.445 | 4.466 | 1,550,779 | -0.08(-1.75%) |
May 10, 2011 | 4.480 | 4.583 | 4.462 | 4.546 | 1,490,022 | +0.11(+2.42%) |
May 09, 2011 | 4.382 | 4.452 | 4.345 | 4.438 | 1,652,264 | +0.01(+0.32%) |
May 06, 2011 | 4.504 | 4.543 | 4.387 | 4.424 | 1,283,140 | -0.02(-0.42%) |
May 05, 2011 | 4.504 | 4.520 | 4.387 | 4.443 | 1,849,746 | -0.08(-1.76%) |
May 04, 2011 | 4.574 | 4.574 | 4.504 | 4.522 | 1,621,878 | -0.06(-1.23%) |
May 03, 2011 | 4.672 | 4.742 | 4.499 | 4.579 | 1,770,182 | -0.12(-2.59%) |