Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.643 | 4.655 | 4.603 | 4.623 | 2,204,719 | -0.01(-0.17%) |
Jun 29, 2011 | 4.607 | 4.651 | 4.607 | 4.631 | 2,086,317 | +0.03(+0.70%) |
Jun 28, 2011 | 4.611 | 4.643 | 4.506 | 4.599 | 3,001,231 | -0.00(-0.09%) |
Jun 27, 2011 | 4.571 | 4.631 | 4.567 | 4.603 | 2,027,471 | +0.04(+0.88%) |
Jun 24, 2011 | 4.579 | 4.619 | 4.542 | 4.563 | 2,059,552 | -0.01(-0.26%) |
Jun 23, 2011 | 4.603 | 4.615 | 4.522 | 4.575 | 2,897,207 | -0.08(-1.73%) |
Jun 22, 2011 | 4.687 | 4.715 | 4.655 | 4.655 | 1,762,805 | -0.04(-0.77%) |
Jun 21, 2011 | 4.659 | 4.699 | 4.631 | 4.691 | 2,571,086 | +0.07(+1.48%) |
Jun 20, 2011 | 4.637 | 4.639 | 4.607 | 4.623 | 2,547,523 | +0.05(+1.14%) |
Jun 17, 2011 | 4.603 | 4.607 | 4.538 | 4.571 | 3,836,987 | +0.00(+0.09%) |
Jun 16, 2011 | 4.518 | 4.583 | 4.502 | 4.567 | 3,999,200 | +0.05(+1.16%) |
Jun 15, 2011 | 4.603 | 4.615 | 4.482 | 4.514 | 2,874,107 | -0.11(-2.43%) |
Jun 14, 2011 | 4.599 | 4.643 | 4.583 | 4.627 | 2,155,456 | +0.06(+1.41%) |
Jun 13, 2011 | 4.519 | 4.602 | 4.515 | 4.563 | 2,035,656 | +0.05(+1.14%) |
Jun 10, 2011 | 4.582 | 4.584 | 4.484 | 4.511 | 2,218,573 | -0.09(-1.89%) |
Jun 09, 2011 | 4.689 | 4.689 | 4.598 | 4.598 | 1,092,420 | -0.07(-1.52%) |
Jun 08, 2011 | 4.661 | 4.736 | 4.645 | 4.669 | 1,971,822 | -0.01(-0.25%) |
Jun 07, 2011 | 4.661 | 4.724 | 4.642 | 4.681 | 1,138,395 | +0.04(+0.94%) |
Jun 06, 2011 | 4.661 | 4.685 | 4.630 | 4.638 | 1,504,445 | -0.02(-0.34%) |
Jun 03, 2011 | 4.645 | 4.728 | 4.642 | 4.653 | 2,009,452 | +0.04(+0.77%) |
May 24, 2011 | 4.614 | 4.642 | 4.602 | 4.618 | 1,659,831 | +0.02(+0.34%) |
May 23, 2011 | 4.574 | 4.630 | 4.563 | 4.602 | 1,932,472 | -0.04(-0.77%) |
May 20, 2011 | 4.590 | 4.681 | 4.590 | 4.638 | 3,103,759 | +0.03(+0.60%) |
May 19, 2011 | 4.645 | 4.669 | 4.586 | 4.610 | 1,642,189 | -0.02(-0.34%) |
May 18, 2011 | 4.539 | 4.626 | 4.527 | 4.626 | 2,323,906 | +0.08(+1.74%) |
May 17, 2011 | 4.555 | 4.563 | 4.495 | 4.547 | 2,686,962 | -0.02(-0.43%) |
May 16, 2011 | 4.570 | 4.622 | 4.555 | 4.566 | 2,602,134 | -0.04(-0.94%) |
May 13, 2011 | 4.740 | 4.756 | 4.598 | 4.610 | 2,911,821 | -0.13(-2.83%) |
May 12, 2011 | 4.594 | 4.748 | 4.559 | 4.744 | 3,687,857 | +0.04(+0.92%) |
May 11, 2011 | 4.685 | 4.713 | 4.642 | 4.701 | 2,317,808 | +0.02(+0.34%) |
May 10, 2011 | 4.606 | 4.685 | 4.590 | 4.685 | 3,975,730 | +0.11(+2.42%) |
May 09, 2011 | 4.523 | 4.590 | 4.507 | 4.574 | 1,511,291 | +0.02(+0.35%) |
May 06, 2011 | 4.736 | 4.736 | 4.535 | 4.559 | 2,509,715 | -0.12(-2.62%) |
May 05, 2011 | 4.732 | 4.748 | 4.642 | 4.681 | 2,128,202 | -0.09(-1.82%) |
May 04, 2011 | 4.819 | 4.839 | 4.752 | 4.768 | 1,233,822 | -0.04(-0.90%) |
May 03, 2011 | 4.863 | 4.890 | 4.764 | 4.811 | 1,230,430 | -0.06(-1.14%) |
May 02, 2011 | 4.859 | 4.879 | 4.855 | 4.867 | 2,241,028 | -0.01(-0.16%) |
Apr 29, 2011 | 4.879 | 4.890 | 4.800 | 4.875 | 2,193,838 | +0.02(+0.33%) |
Apr 28, 2011 | 4.780 | 4.859 | 4.774 | 4.859 | 1,163,031 | +0.09(+1.82%) |
Apr 27, 2011 | 4.760 | 4.776 | 4.744 | 4.772 | 1,099,605 | +0.02(+0.50%) |
Apr 26, 2011 | 4.717 | 4.764 | 4.701 | 4.748 | 1,822,292 | +0.05(+1.09%) |
Apr 25, 2011 | 4.709 | 4.721 | 4.665 | 4.697 | 952,125 | -0.02(-0.50%) |
Apr 21, 2011 | 4.740 | 4.740 | 4.705 | 4.721 | 1,199,857 | -0.00(-0.08%) |
Apr 20, 2011 | 4.721 | 4.740 | 4.673 | 4.724 | 1,926,521 | +0.05(+1.10%) |
Apr 19, 2011 | 4.669 | 4.717 | 4.645 | 4.673 | 1,421,271 | +0.03(+0.60%) |
Apr 18, 2011 | 4.602 | 4.653 | 4.582 | 4.645 | 1,535,773 | -0.00(-0.08%) |
Apr 15, 2011 | 4.610 | 4.681 | 4.608 | 4.649 | 3,113,647 | +0.03(+0.68%) |
Apr 14, 2011 | 4.511 | 4.618 | 4.503 | 4.618 | 1,447,363 | +0.09(+2.10%) |
Apr 13, 2011 | 4.543 | 4.598 | 4.503 | 4.523 | 1,010,557 | -0.02(-0.43%) |
Apr 12, 2011 | 4.487 | 4.563 | 4.484 | 4.543 | 1,653,386 | +0.04(+0.88%) |
Apr 11, 2011 | 4.480 | 4.563 | 4.480 | 4.503 | 1,186,766 | +0.03(+0.71%) |
Apr 08, 2011 | 4.551 | 4.576 | 4.460 | 4.472 | 1,582,003 | -0.06(-1.31%) |
Apr 07, 2011 | 4.590 | 4.594 | 4.507 | 4.531 | 1,152,918 | -0.05(-1.04%) |
Apr 06, 2011 | 4.590 | 4.606 | 4.566 | 4.578 | 778,928 | -0.00(-0.09%) |
Apr 05, 2011 | 4.586 | 4.606 | 4.555 | 4.582 | 996,786 | +0.00(+0.09%) |
Apr 04, 2011 | 4.582 | 4.622 | 4.559 | 4.578 | 1,320,933 | +0.02(+0.43%) |