Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.296 | 4.322 | 4.267 | 4.322 | 773,403 | +0.05(+1.20%) |
Jun 29, 2011 | 4.252 | 4.289 | 4.245 | 4.270 | 1,164,730 | +0.02(+0.43%) |
Jun 28, 2011 | 4.190 | 4.252 | 4.190 | 4.252 | 1,831,669 | +0.02(+0.52%) |
Jun 27, 2011 | 4.215 | 4.237 | 4.179 | 4.230 | 337,918 | +0.03(+0.61%) |
Jun 24, 2011 | 4.226 | 4.234 | 4.190 | 4.204 | 226,518 | -0.03(-0.69%) |
Jun 23, 2011 | 4.230 | 4.234 | 4.179 | 4.234 | 393,351 | -0.02(-0.43%) |
Jun 22, 2011 | 4.241 | 4.274 | 4.234 | 4.252 | 326,766 | +0.01(+0.35%) |
Jun 21, 2011 | 4.215 | 4.252 | 4.201 | 4.237 | 295,452 | +0.05(+1.16%) |
Jun 20, 2011 | 4.185 | 4.196 | 4.182 | 4.189 | 280,433 | +0.01(+0.26%) |
Jun 17, 2011 | 4.171 | 4.178 | 4.150 | 4.178 | 348,243 | +0.03(+0.61%) |
Jun 16, 2011 | 4.182 | 4.203 | 4.134 | 4.153 | 652,991 | -0.04(-0.87%) |
Jun 15, 2011 | 4.240 | 4.247 | 4.185 | 4.189 | 414,722 | -0.07(-1.62%) |
Jun 14, 2011 | 4.178 | 4.262 | 4.174 | 4.258 | 457,550 | +0.06(+1.47%) |
Jun 13, 2011 | 4.269 | 4.269 | 4.182 | 4.196 | 795,195 | -0.08(-1.87%) |
Jun 10, 2011 | 4.342 | 4.342 | 4.258 | 4.276 | 523,232 | -0.07(-1.51%) |
Jun 09, 2011 | 4.309 | 4.360 | 4.309 | 4.342 | 334,814 | +0.02(+0.51%) |
Jun 08, 2011 | 4.367 | 4.367 | 4.316 | 4.320 | 437,183 | -0.04(-1.00%) |
Jun 07, 2011 | 4.363 | 4.374 | 4.353 | 4.363 | 289,137 | +0.01(+0.17%) |
Jun 06, 2011 | 4.385 | 4.389 | 4.338 | 4.356 | 630,990 | -0.04(-0.83%) |
Jun 03, 2011 | 4.363 | 4.414 | 4.363 | 4.393 | 491,151 | +0.00(+0.00%) |
May 24, 2011 | 4.396 | 4.396 | 4.371 | 4.393 | 300,969 | +0.02(+0.42%) |
May 23, 2011 | 4.389 | 4.389 | 4.363 | 4.374 | 351,106 | -0.04(-0.82%) |
May 20, 2011 | 4.447 | 4.447 | 4.411 | 4.411 | 297,476 | -0.03(-0.64%) |
May 19, 2011 | 4.457 | 4.464 | 4.428 | 4.439 | 421,864 | +0.00(+0.00%) |
May 18, 2011 | 4.410 | 4.450 | 4.403 | 4.439 | 603,569 | +0.04(+0.82%) |
May 17, 2011 | 4.381 | 4.410 | 4.374 | 4.403 | 394,405 | +0.01(+0.33%) |
May 16, 2011 | 4.399 | 4.417 | 4.378 | 4.388 | 507,710 | -0.00(-0.08%) |
May 13, 2011 | 4.425 | 4.428 | 4.381 | 4.392 | 376,928 | -0.03(-0.57%) |
May 12, 2011 | 4.374 | 4.417 | 4.370 | 4.417 | 207,294 | +0.03(+0.66%) |
May 11, 2011 | 4.396 | 4.410 | 4.368 | 4.388 | 286,550 | -0.01(-0.33%) |
May 10, 2011 | 4.370 | 4.410 | 4.370 | 4.403 | 302,851 | +0.04(+0.83%) |
May 09, 2011 | 4.385 | 4.388 | 4.360 | 4.367 | 341,234 | -0.01(-0.25%) |
May 06, 2011 | 4.378 | 4.399 | 4.367 | 4.378 | 391,140 | +0.02(+0.41%) |
May 05, 2011 | 4.370 | 4.381 | 4.349 | 4.360 | 282,931 | -0.02(-0.49%) |
May 04, 2011 | 4.385 | 4.396 | 4.367 | 4.381 | 373,936 | -0.02(-0.49%) |
May 03, 2011 | 4.403 | 4.414 | 4.381 | 4.403 | 282,853 | -0.01(-0.16%) |
May 02, 2011 | 4.425 | 4.428 | 4.410 | 4.410 | 490,161 | +0.01(+0.17%) |
Apr 29, 2011 | 4.399 | 4.410 | 4.385 | 4.403 | 536,039 | +0.01(+0.24%) |
Apr 28, 2011 | 4.378 | 4.399 | 4.374 | 4.392 | 427,661 | +0.01(+0.33%) |
Apr 27, 2011 | 4.388 | 4.388 | 4.360 | 4.378 | 408,788 | +0.00(+0.00%) |
Apr 26, 2011 | 4.388 | 4.403 | 4.352 | 4.378 | 918,147 | +0.00(+0.00%) |
Apr 25, 2011 | 4.394 | 4.399 | 4.370 | 4.378 | 456,877 | -0.01(-0.33%) |
Apr 21, 2011 | 4.403 | 4.407 | 4.381 | 4.392 | 436,129 | +0.00(+0.04%) |
Apr 20, 2011 | 4.399 | 4.414 | 4.381 | 4.390 | 368,682 | +0.02(+0.45%) |
Apr 19, 2011 | 4.374 | 4.374 | 4.349 | 4.370 | 343,301 | +0.00(+0.10%) |
Apr 18, 2011 | 4.352 | 4.366 | 4.319 | 4.366 | 496,758 | -0.02(-0.49%) |
Apr 15, 2011 | 4.377 | 4.405 | 4.363 | 4.388 | 289,906 | +0.02(+0.41%) |
Apr 14, 2011 | 4.352 | 4.370 | 4.345 | 4.370 | 340,846 | +0.01(+0.16%) |
Apr 13, 2011 | 4.377 | 4.380 | 4.348 | 4.362 | 307,345 | -0.01(-0.16%) |
Apr 12, 2011 | 4.377 | 4.377 | 4.345 | 4.370 | 365,824 | -0.03(-0.73%) |
Apr 11, 2011 | 4.409 | 4.420 | 4.377 | 4.402 | 368,239 | -0.01(-0.16%) |
Apr 08, 2011 | 4.434 | 4.447 | 4.409 | 4.409 | 287,982 | -0.03(-0.57%) |
Apr 07, 2011 | 4.448 | 4.456 | 4.423 | 4.434 | 283,995 | -0.02(-0.48%) |
Apr 06, 2011 | 4.445 | 4.459 | 4.441 | 4.456 | 404,907 | +0.01(+0.32%) |
Apr 05, 2011 | 4.434 | 4.457 | 4.423 | 4.441 | 267,249 | -0.01(-0.24%) |
Apr 04, 2011 | 4.470 | 4.477 | 4.441 | 4.452 | 440,896 | -0.03(-0.72%) |