Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.536 | 4.551 | 4.511 | 4.543 | 295,061 | +0.02(+0.55%) |
Jun 29, 2011 | 4.591 | 4.593 | 4.518 | 4.518 | 216,862 | -0.06(-1.26%) |
Jun 28, 2011 | 4.568 | 4.576 | 4.503 | 4.576 | 290,758 | +0.03(+0.68%) |
Jun 27, 2011 | 4.520 | 4.593 | 4.482 | 4.545 | 366,739 | +0.01(+0.25%) |
Jun 24, 2011 | 4.584 | 4.590 | 4.516 | 4.534 | 435,598 | -0.04(-0.80%) |
Jun 23, 2011 | 4.566 | 4.586 | 4.476 | 4.570 | 164,097 | -0.03(-0.63%) |
Jun 22, 2011 | 4.693 | 4.693 | 4.597 | 4.599 | 236,827 | -0.10(-2.09%) |
Jun 21, 2011 | 4.626 | 4.745 | 4.568 | 4.697 | 482,525 | +0.09(+2.00%) |
Jun 20, 2011 | 4.580 | 4.611 | 4.515 | 4.605 | 218,038 | +0.06(+1.35%) |
Jun 17, 2011 | 4.601 | 4.609 | 4.528 | 4.543 | 490,263 | -0.03(-0.59%) |
Jun 16, 2011 | 4.474 | 4.584 | 4.474 | 4.570 | 191,289 | +0.10(+2.28%) |
Jun 15, 2011 | 4.534 | 4.538 | 4.442 | 4.468 | 191,429 | -0.10(-2.11%) |
Jun 14, 2011 | 4.506 | 4.576 | 4.501 | 4.565 | 217,622 | +0.09(+2.06%) |
Jun 13, 2011 | 4.509 | 4.536 | 4.449 | 4.472 | 216,805 | -0.02(-0.34%) |
Jun 10, 2011 | 4.515 | 4.555 | 4.447 | 4.488 | 299,270 | -0.05(-1.06%) |
Jun 09, 2011 | 4.543 | 4.551 | 4.503 | 4.536 | 281,173 | +0.01(+0.25%) |
Jun 08, 2011 | 4.440 | 4.536 | 4.380 | 4.524 | 462,446 | +0.08(+1.77%) |
Jun 07, 2011 | 4.474 | 4.501 | 4.436 | 4.445 | 442,232 | +0.01(+0.30%) |
Jun 06, 2011 | 4.465 | 4.516 | 4.405 | 4.432 | 632,678 | -0.02(-0.35%) |
Jun 03, 2011 | 4.434 | 4.511 | 4.434 | 4.447 | 406,856 | +0.00(+0.00%) |
May 24, 2011 | 4.424 | 4.478 | 4.382 | 4.447 | 315,348 | +0.02(+0.56%) |
May 23, 2011 | 4.393 | 4.443 | 4.390 | 4.422 | 196,861 | -0.04(-0.95%) |
May 20, 2011 | 4.493 | 4.530 | 4.443 | 4.465 | 377,838 | -0.06(-1.32%) |
May 19, 2011 | 4.565 | 4.565 | 4.480 | 4.524 | 194,348 | -0.03(-0.68%) |
May 18, 2011 | 4.493 | 4.561 | 4.493 | 4.555 | 310,004 | +0.00(+0.00%) |
May 17, 2011 | 4.468 | 4.561 | 4.451 | 4.555 | 279,904 | +0.06(+1.28%) |
May 16, 2011 | 4.518 | 4.536 | 4.472 | 4.497 | 329,672 | -0.05(-1.04%) |
May 13, 2011 | 4.568 | 4.578 | 4.507 | 4.544 | 341,400 | -0.02(-0.44%) |
May 12, 2011 | 4.518 | 4.586 | 4.442 | 4.565 | 545,036 | +0.03(+0.76%) |
May 11, 2011 | 4.597 | 4.597 | 4.511 | 4.530 | 268,722 | -0.07(-1.50%) |
May 10, 2011 | 4.570 | 4.603 | 4.488 | 4.599 | 139,038 | +0.06(+1.31%) |
May 09, 2011 | 4.478 | 4.559 | 4.478 | 4.540 | 187,407 | +0.06(+1.35%) |
May 06, 2011 | 4.548 | 4.592 | 4.450 | 4.479 | 324,371 | -0.03(-0.64%) |
May 05, 2011 | 4.518 | 4.581 | 4.435 | 4.508 | 459,486 | +0.01(+0.21%) |
May 04, 2011 | 4.565 | 4.588 | 4.498 | 4.498 | 989,817 | -0.10(-2.13%) |
May 03, 2011 | 4.516 | 4.602 | 4.487 | 4.596 | 589,001 | +0.07(+1.52%) |
May 02, 2011 | 4.540 | 4.636 | 4.516 | 4.527 | 333,607 | -0.07(-1.50%) |
Apr 29, 2011 | 4.594 | 4.623 | 4.529 | 4.596 | 487,617 | +0.01(+0.13%) |
Apr 28, 2011 | 4.539 | 4.590 | 4.508 | 4.590 | 258,841 | +0.05(+1.06%) |
Apr 27, 2011 | 4.573 | 4.602 | 4.493 | 4.542 | 439,241 | -0.01(-0.29%) |
Apr 26, 2011 | 4.401 | 4.583 | 4.400 | 4.556 | 715,882 | +0.17(+3.98%) |
Apr 25, 2011 | 4.376 | 4.395 | 4.297 | 4.381 | 2,476,984 | +0.13(+2.97%) |
Apr 21, 2011 | 4.389 | 4.389 | 4.245 | 4.255 | 874,013 | +0.01(+0.14%) |
Apr 20, 2011 | 4.245 | 4.266 | 4.213 | 4.249 | 964,883 | +0.05(+1.23%) |
Apr 19, 2011 | 4.282 | 4.288 | 4.180 | 4.197 | 494,074 | -0.06(-1.49%) |
Apr 18, 2011 | 4.270 | 4.316 | 4.222 | 4.261 | 188,217 | -0.06(-1.46%) |
Apr 15, 2011 | 4.284 | 4.353 | 4.264 | 4.324 | 475,440 | +0.03(+0.62%) |
Apr 14, 2011 | 4.186 | 4.297 | 4.186 | 4.297 | 264,750 | +0.07(+1.59%) |
Apr 13, 2011 | 4.291 | 4.307 | 4.205 | 4.230 | 274,174 | -0.04(-0.85%) |
Apr 12, 2011 | 4.123 | 4.360 | 4.123 | 4.266 | 1,057,557 | +0.07(+1.60%) |
Apr 11, 2011 | 4.240 | 4.264 | 4.178 | 4.199 | 255,175 | -0.05(-1.17%) |
Apr 08, 2011 | 4.305 | 4.305 | 4.238 | 4.249 | 345,753 | -0.03(-0.63%) |
Apr 07, 2011 | 4.358 | 4.358 | 4.274 | 4.276 | 222,674 | -0.07(-1.63%) |
Apr 06, 2011 | 4.322 | 4.383 | 4.322 | 4.347 | 233,495 | +0.01(+0.22%) |
Apr 05, 2011 | 4.364 | 4.378 | 4.333 | 4.337 | 133,374 | -0.02(-0.44%) |
Apr 04, 2011 | 4.370 | 4.376 | 4.333 | 4.356 | 226,470 | +0.01(+0.13%) |