Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.971 | 5.047 | 4.971 | 5.000 | 951,044 | +0.02(+0.49%) |
Jun 29, 2011 | 4.968 | 4.990 | 4.927 | 4.976 | 864,041 | +0.02(+0.35%) |
Jun 28, 2011 | 4.885 | 4.966 | 4.878 | 4.958 | 570,079 | +0.08(+1.66%) |
Jun 27, 2011 | 4.838 | 4.909 | 4.816 | 4.878 | 757,674 | +0.04(+0.91%) |
Jun 24, 2011 | 4.833 | 4.860 | 4.784 | 4.833 | 1,849,279 | +0.00(+0.10%) |
Jun 23, 2011 | 4.782 | 4.841 | 4.723 | 4.828 | 992,402 | -0.01(-0.30%) |
Jun 22, 2011 | 4.882 | 4.909 | 4.841 | 4.843 | 891,350 | -0.07(-1.35%) |
Jun 21, 2011 | 4.836 | 4.919 | 4.809 | 4.909 | 1,935,332 | +0.11(+2.35%) |
Jun 20, 2011 | 4.788 | 4.799 | 4.762 | 4.797 | 1,227,872 | +0.08(+1.61%) |
Jun 17, 2011 | 4.706 | 4.782 | 4.697 | 4.721 | 2,589,582 | +0.04(+0.89%) |
Jun 16, 2011 | 4.649 | 4.730 | 4.630 | 4.679 | 1,238,077 | +0.03(+0.63%) |
Jun 15, 2011 | 4.676 | 4.716 | 4.632 | 4.649 | 1,205,939 | -0.07(-1.56%) |
Jun 14, 2011 | 4.721 | 4.752 | 4.706 | 4.723 | 993,396 | +0.05(+1.10%) |
Jun 13, 2011 | 4.674 | 4.713 | 4.647 | 4.671 | 1,393,693 | +0.01(+0.32%) |
Jun 10, 2011 | 4.671 | 4.703 | 4.644 | 4.657 | 1,505,249 | -0.05(-0.99%) |
Jun 09, 2011 | 4.703 | 4.728 | 4.698 | 4.703 | 922,126 | +0.01(+0.21%) |
Jun 08, 2011 | 4.703 | 4.733 | 4.689 | 4.694 | 1,846,238 | -0.01(-0.26%) |
Jun 07, 2011 | 4.696 | 4.757 | 4.674 | 4.706 | 834,084 | +0.03(+0.74%) |
Jun 06, 2011 | 4.718 | 4.730 | 4.669 | 4.671 | 1,192,069 | -0.04(-0.88%) |
Jun 03, 2011 | 4.684 | 4.760 | 4.681 | 4.713 | 1,554,991 | -0.03(-0.67%) |
May 24, 2011 | 4.777 | 4.801 | 4.740 | 4.745 | 1,257,699 | -0.03(-0.67%) |
May 23, 2011 | 4.819 | 4.824 | 4.750 | 4.777 | 1,199,976 | -0.11(-2.31%) |
May 20, 2011 | 4.914 | 4.934 | 4.858 | 4.890 | 1,092,456 | -0.05(-1.04%) |
May 19, 2011 | 4.949 | 4.973 | 4.900 | 4.941 | 941,984 | +0.04(+0.80%) |
May 18, 2011 | 4.860 | 4.909 | 4.840 | 4.902 | 1,056,327 | +0.06(+1.27%) |
May 17, 2011 | 4.860 | 4.905 | 4.826 | 4.841 | 1,376,012 | -0.06(-1.20%) |
May 16, 2011 | 4.971 | 4.976 | 4.895 | 4.900 | 881,572 | -0.11(-2.11%) |
May 13, 2011 | 5.062 | 5.064 | 4.971 | 5.005 | 940,883 | -0.05(-0.97%) |
May 12, 2011 | 4.924 | 5.066 | 4.892 | 5.054 | 756,292 | +0.11(+2.28%) |
May 11, 2011 | 5.027 | 5.054 | 4.900 | 4.941 | 1,003,138 | -0.11(-2.23%) |
May 10, 2011 | 5.008 | 5.057 | 4.995 | 5.054 | 659,186 | +0.08(+1.63%) |
May 09, 2011 | 4.907 | 4.985 | 4.890 | 4.973 | 550,691 | +0.05(+1.00%) |
May 06, 2011 | 4.954 | 5.000 | 4.909 | 4.924 | 568,649 | +0.04(+0.75%) |
May 05, 2011 | 4.904 | 4.948 | 4.858 | 4.887 | 787,520 | -0.04(-0.89%) |
May 04, 2011 | 5.017 | 5.027 | 4.897 | 4.931 | 785,728 | -0.07(-1.37%) |
May 03, 2011 | 5.036 | 5.073 | 4.946 | 5.000 | 765,486 | -0.04(-0.87%) |
May 02, 2011 | 5.066 | 5.068 | 5.044 | 5.044 | 672,521 | -0.08(-1.62%) |
Apr 29, 2011 | 5.090 | 5.181 | 5.088 | 5.127 | 982,216 | +0.05(+1.01%) |
Apr 28, 2011 | 5.117 | 5.117 | 5.046 | 5.076 | 614,195 | -0.01(-0.24%) |
Apr 27, 2011 | 4.941 | 5.095 | 4.922 | 5.088 | 1,031,012 | +0.02(+0.39%) |
Apr 26, 2011 | 4.924 | 5.083 | 4.909 | 5.068 | 1,708,016 | +0.16(+3.34%) |
Apr 25, 2011 | 4.929 | 4.929 | 4.863 | 4.904 | 911,403 | +0.00(+0.05%) |
Apr 21, 2011 | 4.912 | 4.917 | 4.868 | 4.902 | 635,092 | +0.03(+0.55%) |
Apr 20, 2011 | 4.858 | 4.912 | 4.826 | 4.875 | 776,010 | +0.09(+1.94%) |
Apr 19, 2011 | 4.814 | 4.826 | 4.728 | 4.782 | 506,387 | -0.01(-0.15%) |
Apr 18, 2011 | 4.858 | 4.858 | 4.738 | 4.790 | 871,242 | -0.13(-2.59%) |
Apr 15, 2011 | 4.848 | 4.934 | 4.802 | 4.917 | 821,971 | +0.04(+0.80%) |
Apr 14, 2011 | 4.785 | 4.895 | 4.785 | 4.878 | 762,652 | +0.04(+0.81%) |
Apr 13, 2011 | 4.858 | 4.882 | 4.772 | 4.838 | 775,372 | +0.01(+0.15%) |
Apr 12, 2011 | 4.892 | 4.934 | 4.829 | 4.831 | 618,359 | -0.08(-1.64%) |
Apr 11, 2011 | 4.983 | 4.992 | 4.892 | 4.912 | 816,397 | -0.06(-1.13%) |
Apr 08, 2011 | 5.066 | 5.076 | 4.951 | 4.968 | 615,958 | -0.08(-1.50%) |
Apr 07, 2011 | 5.124 | 5.176 | 5.044 | 5.044 | 901,476 | -0.09(-1.76%) |
Apr 06, 2011 | 5.122 | 5.166 | 5.093 | 5.134 | 568,291 | +0.04(+0.82%) |
Apr 05, 2011 | 5.054 | 5.134 | 5.034 | 5.093 | 683,593 | +0.02(+0.39%) |
Apr 04, 2011 | 5.046 | 5.090 | 5.017 | 5.073 | 570,455 | +0.04(+0.83%) |