Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.636 | 4.665 | 4.619 | 4.647 | 4,553,104 | +0.05(+1.07%) |
Jun 29, 2011 | 4.561 | 4.613 | 4.546 | 4.598 | 8,317,582 | +0.06(+1.27%) |
Jun 28, 2011 | 4.624 | 4.636 | 4.525 | 4.540 | 8,119,265 | -0.07(-1.44%) |
Jun 27, 2011 | 4.624 | 4.647 | 4.529 | 4.607 | 3,563,660 | +0.02(+0.44%) |
Jun 24, 2011 | 4.650 | 4.671 | 4.567 | 4.587 | 4,166,234 | -0.05(-1.18%) |
Jun 23, 2011 | 4.572 | 4.653 | 4.523 | 4.642 | 6,181,418 | +0.03(+0.63%) |
Jun 22, 2011 | 4.659 | 4.700 | 4.613 | 4.613 | 3,289,147 | -0.05(-1.05%) |
Jun 21, 2011 | 4.639 | 4.700 | 4.627 | 4.662 | 4,283,466 | +0.04(+0.94%) |
Jun 20, 2011 | 4.621 | 4.627 | 4.584 | 4.619 | 3,653,296 | +0.02(+0.38%) |
Jun 17, 2011 | 4.587 | 4.645 | 4.584 | 4.601 | 4,805,823 | +0.02(+0.38%) |
Jun 16, 2011 | 4.647 | 4.682 | 4.561 | 4.584 | 5,636,275 | -0.08(-1.61%) |
Jun 15, 2011 | 4.700 | 4.731 | 4.633 | 4.659 | 4,689,109 | -0.08(-1.71%) |
Jun 14, 2011 | 4.697 | 4.760 | 4.688 | 4.740 | 3,375,104 | +0.07(+1.55%) |
Jun 13, 2011 | 4.728 | 4.743 | 4.650 | 4.668 | 6,594,989 | -0.05(-1.01%) |
Jun 10, 2011 | 4.779 | 4.785 | 4.686 | 4.715 | 6,841,033 | -0.07(-1.39%) |
Jun 09, 2011 | 4.757 | 4.836 | 4.757 | 4.782 | 3,300,700 | +0.03(+0.71%) |
Jun 08, 2011 | 4.771 | 4.799 | 4.745 | 4.748 | 4,240,856 | -0.03(-0.59%) |
Jun 07, 2011 | 4.785 | 4.810 | 4.765 | 4.776 | 3,486,346 | +0.01(+0.30%) |
Jun 06, 2011 | 4.850 | 4.873 | 4.759 | 4.762 | 4,132,173 | -0.07(-1.46%) |
Jun 03, 2011 | 4.771 | 4.884 | 4.771 | 4.833 | 6,702,123 | +0.13(+2.83%) |
May 24, 2011 | 4.660 | 4.706 | 4.646 | 4.700 | 3,445,982 | +0.04(+0.91%) |
May 23, 2011 | 4.728 | 4.751 | 4.649 | 4.657 | 6,422,144 | -0.11(-2.26%) |
May 20, 2011 | 4.810 | 4.813 | 4.757 | 4.765 | 2,910,403 | -0.05(-1.00%) |
May 19, 2011 | 4.816 | 4.816 | 4.758 | 4.813 | 4,781,680 | +0.02(+0.41%) |
May 18, 2011 | 4.757 | 4.816 | 4.745 | 4.793 | 5,866,669 | +0.05(+1.13%) |
May 17, 2011 | 4.799 | 4.816 | 4.728 | 4.740 | 5,429,997 | -0.08(-1.59%) |
May 16, 2011 | 4.813 | 4.867 | 4.810 | 4.816 | 3,536,829 | -0.02(-0.41%) |
May 13, 2011 | 4.864 | 4.890 | 4.819 | 4.836 | 2,512,385 | -0.02(-0.41%) |
May 12, 2011 | 4.856 | 4.904 | 4.816 | 4.856 | 3,680,472 | -0.01(-0.12%) |
May 11, 2011 | 4.890 | 4.909 | 4.824 | 4.861 | 3,592,405 | -0.03(-0.69%) |
May 10, 2011 | 4.836 | 4.904 | 4.822 | 4.895 | 3,908,780 | +0.08(+1.71%) |
May 09, 2011 | 4.799 | 4.844 | 4.790 | 4.813 | 4,512,283 | +0.01(+0.29%) |
May 06, 2011 | 4.856 | 4.878 | 4.785 | 4.799 | 4,636,377 | +0.01(+0.12%) |
May 05, 2011 | 4.805 | 4.833 | 4.762 | 4.793 | 7,213,959 | -0.06(-1.17%) |
May 04, 2011 | 4.941 | 4.952 | 4.830 | 4.850 | 5,486,301 | -0.08(-1.55%) |
May 03, 2011 | 5.037 | 5.040 | 4.884 | 4.926 | 8,669,831 | +0.01(+0.23%) |
May 02, 2011 | 4.912 | 5.023 | 4.895 | 4.915 | 5,842,991 | -0.10(-1.98%) |
Apr 29, 2011 | 4.952 | 5.017 | 4.941 | 5.014 | 5,035,938 | +0.07(+1.32%) |
Apr 28, 2011 | 4.929 | 4.955 | 4.904 | 4.949 | 1,942,016 | +0.02(+0.46%) |
Apr 27, 2011 | 4.938 | 4.955 | 4.878 | 4.926 | 2,769,342 | -0.00(-0.06%) |
Apr 26, 2011 | 4.895 | 4.963 | 4.881 | 4.929 | 4,659,681 | +0.04(+0.75%) |
Apr 25, 2011 | 4.924 | 4.958 | 4.875 | 4.892 | 3,573,625 | -0.07(-1.31%) |
Apr 21, 2011 | 4.892 | 4.960 | 4.873 | 4.958 | 3,968,648 | +0.08(+1.74%) |
Apr 20, 2011 | 4.856 | 4.890 | 4.853 | 4.873 | 2,703,604 | +0.05(+1.12%) |
Apr 19, 2011 | 4.790 | 4.819 | 4.762 | 4.819 | 3,312,963 | +0.04(+0.77%) |
Apr 18, 2011 | 4.779 | 4.793 | 4.700 | 4.782 | 5,545,603 | -0.03(-0.53%) |
Apr 15, 2011 | 4.810 | 4.816 | 4.779 | 4.807 | 2,196,659 | +0.01(+0.18%) |
Apr 14, 2011 | 4.757 | 4.813 | 4.742 | 4.799 | 3,161,345 | +0.02(+0.36%) |
Apr 13, 2011 | 4.819 | 4.836 | 4.762 | 4.782 | 3,251,647 | -0.03(-0.71%) |
Apr 12, 2011 | 4.873 | 4.873 | 4.757 | 4.816 | 4,524,130 | -0.08(-1.73%) |
Apr 11, 2011 | 4.926 | 4.958 | 4.844 | 4.901 | 5,181,415 | -0.02(-0.40%) |
Apr 08, 2011 | 4.960 | 4.969 | 4.909 | 4.921 | 5,308,383 | -0.01(-0.23%) |
Apr 07, 2011 | 4.955 | 4.969 | 4.929 | 4.932 | 6,269,558 | -0.05(-0.91%) |
Apr 06, 2011 | 4.915 | 4.977 | 4.883 | 4.977 | 5,223,544 | +0.10(+2.03%) |
Apr 05, 2011 | 4.881 | 4.887 | 4.856 | 4.878 | 4,740,009 | -0.01(-0.17%) |
Apr 04, 2011 | 4.884 | 4.912 | 4.870 | 4.887 | 5,120,625 | +0.02(+0.47%) |