Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.743 | 4.773 | 4.725 | 4.755 | 4,450,354 | +0.05(+1.07%) |
Jun 29, 2011 | 4.666 | 4.719 | 4.651 | 4.704 | 8,129,880 | +0.06(+1.27%) |
Jun 28, 2011 | 4.731 | 4.743 | 4.630 | 4.645 | 7,936,037 | -0.07(-1.44%) |
Jun 27, 2011 | 4.731 | 4.755 | 4.633 | 4.713 | 3,483,239 | +0.02(+0.44%) |
Jun 24, 2011 | 4.758 | 4.778 | 4.672 | 4.693 | 4,072,214 | -0.06(-1.18%) |
Jun 23, 2011 | 4.678 | 4.761 | 4.628 | 4.749 | 6,041,922 | +0.03(+0.63%) |
Jun 22, 2011 | 4.767 | 4.808 | 4.719 | 4.719 | 3,214,921 | -0.05(-1.05%) |
Jun 21, 2011 | 4.746 | 4.808 | 4.734 | 4.770 | 4,186,801 | +0.04(+0.94%) |
Jun 20, 2011 | 4.728 | 4.734 | 4.690 | 4.725 | 3,570,852 | +0.02(+0.38%) |
Jun 17, 2011 | 4.693 | 4.752 | 4.690 | 4.707 | 4,697,370 | +0.02(+0.38%) |
Jun 16, 2011 | 4.755 | 4.790 | 4.666 | 4.690 | 5,509,081 | -0.08(-1.61%) |
Jun 15, 2011 | 4.808 | 4.841 | 4.740 | 4.767 | 4,583,290 | -0.08(-1.71%) |
Jun 14, 2011 | 4.805 | 4.870 | 4.796 | 4.849 | 3,298,938 | +0.07(+1.55%) |
Jun 13, 2011 | 4.838 | 4.852 | 4.758 | 4.776 | 6,446,160 | -0.05(-1.01%) |
Jun 10, 2011 | 4.889 | 4.895 | 4.794 | 4.824 | 6,686,651 | -0.07(-1.39%) |
Jun 09, 2011 | 4.866 | 4.947 | 4.866 | 4.892 | 3,226,213 | +0.03(+0.71%) |
Jun 08, 2011 | 4.881 | 4.910 | 4.855 | 4.858 | 4,145,152 | -0.03(-0.59%) |
Jun 07, 2011 | 4.895 | 4.921 | 4.875 | 4.887 | 3,407,669 | +0.01(+0.30%) |
Jun 06, 2011 | 4.962 | 4.985 | 4.869 | 4.872 | 4,038,922 | -0.07(-1.46%) |
Jun 03, 2011 | 4.881 | 4.997 | 4.881 | 4.945 | 6,550,876 | +0.14(+2.83%) |
May 24, 2011 | 4.768 | 4.814 | 4.753 | 4.808 | 3,368,216 | +0.04(+0.91%) |
May 23, 2011 | 4.837 | 4.861 | 4.756 | 4.765 | 6,277,215 | -0.11(-2.26%) |
May 20, 2011 | 4.921 | 4.924 | 4.866 | 4.875 | 2,844,724 | -0.05(-1.00%) |
May 19, 2011 | 4.927 | 4.927 | 4.868 | 4.924 | 4,673,772 | +0.02(+0.41%) |
May 18, 2011 | 4.866 | 4.927 | 4.855 | 4.904 | 5,734,276 | +0.06(+1.14%) |
May 17, 2011 | 4.910 | 4.927 | 4.837 | 4.849 | 5,307,458 | -0.08(-1.59%) |
May 16, 2011 | 4.924 | 4.979 | 4.921 | 4.927 | 3,457,013 | -0.02(-0.41%) |
May 13, 2011 | 4.976 | 5.002 | 4.930 | 4.947 | 2,455,688 | -0.02(-0.41%) |
May 12, 2011 | 4.968 | 5.017 | 4.927 | 4.968 | 3,597,414 | -0.01(-0.12%) |
May 11, 2011 | 5.002 | 5.023 | 4.936 | 4.973 | 3,511,335 | -0.03(-0.69%) |
May 10, 2011 | 4.947 | 5.017 | 4.933 | 5.008 | 3,820,571 | +0.08(+1.71%) |
May 09, 2011 | 4.910 | 4.956 | 4.901 | 4.924 | 4,410,455 | +0.01(+0.30%) |
May 06, 2011 | 4.968 | 4.991 | 4.895 | 4.910 | 4,531,748 | +0.01(+0.12%) |
May 05, 2011 | 4.916 | 4.945 | 4.872 | 4.904 | 7,051,162 | -0.06(-1.17%) |
May 04, 2011 | 5.055 | 5.066 | 4.942 | 4.962 | 5,362,491 | -0.08(-1.55%) |
May 03, 2011 | 5.153 | 5.156 | 4.997 | 5.040 | 8,474,178 | +0.01(+0.23%) |
May 02, 2011 | 5.026 | 5.139 | 5.008 | 5.029 | 5,711,132 | -0.10(-1.98%) |
Apr 29, 2011 | 5.066 | 5.133 | 5.055 | 5.130 | 4,922,292 | +0.07(+1.32%) |
Apr 28, 2011 | 5.043 | 5.069 | 5.017 | 5.063 | 1,898,190 | +0.02(+0.46%) |
Apr 27, 2011 | 5.052 | 5.069 | 4.991 | 5.040 | 2,706,846 | -0.00(-0.06%) |
Apr 26, 2011 | 5.008 | 5.078 | 4.994 | 5.043 | 4,554,526 | +0.04(+0.75%) |
Apr 25, 2011 | 5.037 | 5.072 | 4.988 | 5.005 | 3,492,979 | -0.07(-1.31%) |
Apr 21, 2011 | 5.005 | 5.075 | 4.985 | 5.072 | 3,879,087 | +0.09(+1.74%) |
Apr 20, 2011 | 4.968 | 5.002 | 4.965 | 4.985 | 2,642,592 | +0.06(+1.12%) |
Apr 19, 2011 | 4.901 | 4.930 | 4.872 | 4.930 | 3,238,199 | +0.04(+0.77%) |
Apr 18, 2011 | 4.889 | 4.904 | 4.808 | 4.892 | 5,420,455 | -0.03(-0.53%) |
Apr 15, 2011 | 4.921 | 4.927 | 4.889 | 4.918 | 2,147,087 | +0.01(+0.18%) |
Apr 14, 2011 | 4.866 | 4.924 | 4.852 | 4.910 | 3,090,003 | +0.02(+0.36%) |
Apr 13, 2011 | 4.930 | 4.947 | 4.872 | 4.892 | 3,178,267 | -0.03(-0.71%) |
Apr 12, 2011 | 4.985 | 4.985 | 4.866 | 4.927 | 4,422,034 | -0.09(-1.73%) |
Apr 11, 2011 | 5.040 | 5.072 | 4.956 | 5.014 | 5,064,486 | -0.02(-0.40%) |
Apr 08, 2011 | 5.075 | 5.084 | 5.023 | 5.034 | 5,188,589 | -0.01(-0.23%) |
Apr 07, 2011 | 5.069 | 5.084 | 5.043 | 5.046 | 6,128,073 | -0.05(-0.91%) |
Apr 06, 2011 | 5.029 | 5.092 | 4.995 | 5.092 | 5,105,665 | +0.10(+2.03%) |
Apr 05, 2011 | 4.994 | 5.000 | 4.968 | 4.991 | 4,633,042 | -0.01(-0.17%) |
Apr 04, 2011 | 4.997 | 5.026 | 4.982 | 5.000 | 5,005,068 | +0.02(+0.47%) |