Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.530 | 4.670 | 4.529 | 4.650 | 253,743 | +0.15(+3.33%) |
Jun 29, 2011 | 4.610 | 4.610 | 4.415 | 4.500 | 136,467 | -0.11(-2.39%) |
Jun 28, 2011 | 4.610 | 4.620 | 4.480 | 4.610 | 157,006 | +0.02(+0.44%) |
Jun 27, 2011 | 4.380 | 4.620 | 4.330 | 4.590 | 262,113 | +0.24(+5.52%) |
Jun 24, 2011 | 4.350 | 4.460 | 4.260 | 4.350 | 1,644,254 | +0.02(+0.46%) |
Jun 23, 2011 | 4.290 | 4.360 | 4.170 | 4.330 | 343,641 | +0.06(+1.41%) |
Jun 22, 2011 | 4.350 | 4.440 | 4.250 | 4.270 | 353,840 | -0.02(-0.47%) |
Jun 21, 2011 | 4.200 | 4.350 | 4.200 | 4.290 | 299,417 | +0.11(+2.63%) |
Jun 20, 2011 | 4.220 | 4.250 | 4.140 | 4.180 | 221,432 | -0.02(-0.48%) |
Jun 17, 2011 | 4.230 | 4.260 | 4.130 | 4.200 | 273,485 | +0.00(+0.12%) |
Jun 16, 2011 | 4.250 | 4.390 | 4.150 | 4.195 | 319,045 | -0.05(-1.29%) |
Jun 15, 2011 | 4.110 | 4.350 | 3.910 | 4.250 | 875,225 | -0.40(-8.60%) |
Jun 14, 2011 | 4.580 | 4.710 | 4.560 | 4.650 | 176,165 | +0.14(+3.10%) |
Jun 13, 2011 | 4.600 | 4.630 | 4.412 | 4.510 | 165,876 | -0.04(-0.88%) |
Jun 10, 2011 | 4.580 | 4.690 | 4.470 | 4.550 | 87,011 | -0.08(-1.73%) |
Jun 09, 2011 | 4.500 | 4.680 | 4.450 | 4.630 | 126,718 | +0.15(+3.35%) |
Jun 08, 2011 | 4.540 | 4.570 | 4.460 | 4.480 | 166,391 | -0.10(-2.18%) |
Jun 07, 2011 | 4.650 | 4.650 | 4.525 | 4.580 | 144,872 | +0.08(+1.78%) |
Jun 06, 2011 | 4.580 | 4.650 | 4.490 | 4.500 | 168,510 | -0.13(-2.81%) |
Jun 03, 2011 | 4.590 | 4.710 | 4.560 | 4.630 | 127,060 | -0.10(-2.11%) |
May 24, 2011 | 4.740 | 4.770 | 4.650 | 4.730 | 134,844 | +0.00(+0.00%) |
May 23, 2011 | 4.660 | 4.770 | 4.660 | 4.730 | 93,858 | -0.10(-2.07%) |
May 20, 2011 | 4.920 | 4.950 | 4.820 | 4.830 | 96,983 | -0.13(-2.72%) |
May 19, 2011 | 5.040 | 5.060 | 4.950 | 4.965 | 98,741 | -0.04(-0.90%) |
May 18, 2011 | 4.910 | 5.010 | 4.910 | 5.010 | 107,311 | +0.10(+2.04%) |
May 17, 2011 | 4.960 | 5.000 | 4.900 | 4.910 | 167,121 | -0.09(-1.80%) |
May 16, 2011 | 5.100 | 5.100 | 4.970 | 5.000 | 148,530 | -0.13(-2.53%) |
May 13, 2011 | 5.150 | 5.230 | 5.080 | 5.130 | 119,363 | -0.02(-0.39%) |
May 12, 2011 | 5.020 | 5.150 | 4.960 | 5.150 | 122,527 | +0.10(+1.98%) |
May 11, 2011 | 5.120 | 5.131 | 4.990 | 5.050 | 134,208 | -0.07(-1.37%) |
May 10, 2011 | 5.020 | 5.130 | 5.020 | 5.120 | 255,039 | +0.12(+2.40%) |
May 09, 2011 | 5.000 | 5.090 | 4.940 | 5.000 | 368,021 | +0.11(+2.25%) |
May 06, 2011 | 4.920 | 5.000 | 4.850 | 4.890 | 67,819 | +0.00(+0.00%) |
May 05, 2011 | 4.870 | 4.970 | 4.760 | 4.890 | 149,243 | +0.00(+0.00%) |
May 04, 2011 | 4.920 | 4.920 | 4.790 | 4.890 | 139,402 | -0.01(-0.20%) |
May 03, 2011 | 4.910 | 4.910 | 4.800 | 4.900 | 206,320 | -0.02(-0.41%) |
May 02, 2011 | 4.900 | 5.000 | 4.840 | 4.920 | 194,363 | -0.08(-1.60%) |
Apr 29, 2011 | 5.090 | 5.110 | 4.950 | 5.000 | 260,381 | -0.09(-1.77%) |
Apr 28, 2011 | 5.050 | 5.120 | 4.990 | 5.090 | 131,932 | +0.04(+0.79%) |
Apr 27, 2011 | 5.050 | 5.090 | 4.960 | 5.050 | 397,054 | +0.02(+0.40%) |
Apr 26, 2011 | 5.010 | 5.130 | 5.000 | 5.030 | 208,228 | +0.03(+0.60%) |
Apr 25, 2011 | 5.050 | 5.140 | 4.960 | 5.000 | 153,899 | -0.05(-0.99%) |
Apr 21, 2011 | 5.000 | 5.100 | 4.990 | 5.050 | 137,153 | +0.06(+1.20%) |
Apr 20, 2011 | 4.940 | 5.000 | 4.910 | 4.990 | 168,236 | +0.13(+2.67%) |
Apr 19, 2011 | 4.880 | 4.910 | 4.815 | 4.860 | 122,950 | +0.01(+0.21%) |
Apr 18, 2011 | 4.800 | 4.910 | 4.760 | 4.850 | 163,665 | -0.01(-0.21%) |
Apr 15, 2011 | 4.840 | 4.880 | 4.800 | 4.860 | 234,710 | +0.01(+0.21%) |
Apr 14, 2011 | 4.800 | 4.860 | 4.790 | 4.850 | 219,273 | +0.01(+0.21%) |
Apr 13, 2011 | 4.800 | 4.900 | 4.770 | 4.840 | 142,821 | +0.00(+0.00%) |
Apr 12, 2011 | 4.750 | 5.020 | 4.680 | 4.840 | 841,968 | -0.22(-4.35%) |
Apr 11, 2011 | 4.980 | 5.080 | 4.930 | 5.060 | 159,099 | +0.07(+1.40%) |
Apr 08, 2011 | 5.140 | 5.150 | 4.950 | 4.990 | 163,384 | -0.10(-1.96%) |
Apr 07, 2011 | 5.050 | 5.150 | 4.980 | 5.090 | 234,259 | +0.03(+0.59%) |
Apr 06, 2011 | 4.800 | 5.070 | 4.800 | 5.060 | 517,238 | +0.20(+4.12%) |
Apr 05, 2011 | 4.800 | 4.930 | 4.735 | 4.860 | 101,055 | +0.06(+1.25%) |
Apr 04, 2011 | 4.920 | 4.920 | 4.710 | 4.800 | 163,999 | -0.11(-2.24%) |