Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.609 | 4.623 | 4.551 | 4.606 | 43,011 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.745 | 4.626 | 4.643 | 54,211 | -0.01(-0.29%) |
Jul 27, 2011 | 4.745 | 4.749 | 4.649 | 4.657 | 96,500 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.728 | 4.766 | 38,332 | +0.00(+0.07%) |
Jul 25, 2011 | 4.810 | 4.814 | 4.756 | 4.762 | 69,244 | -0.05(-1.13%) |
Jul 22, 2011 | 4.800 | 4.837 | 4.800 | 4.817 | 65,398 | +0.04(+0.86%) |
Jul 21, 2011 | 4.783 | 4.803 | 4.762 | 4.776 | 65,331 | +0.04(+0.79%) |
Jul 20, 2011 | 4.735 | 4.752 | 4.718 | 4.739 | 63,597 | +0.00(+0.07%) |
Jul 19, 2011 | 4.718 | 4.745 | 4.687 | 4.735 | 53,471 | +0.02(+0.43%) |
Jul 18, 2011 | 4.718 | 4.725 | 4.657 | 4.715 | 101,065 | +0.00(+0.07%) |
Jul 15, 2011 | 4.728 | 4.728 | 4.667 | 4.711 | 28,594 | +0.01(+0.29%) |
Jul 14, 2011 | 4.728 | 4.728 | 4.687 | 4.698 | 28,919 | +0.01(+0.29%) |
Jul 13, 2011 | 4.735 | 4.742 | 4.684 | 4.684 | 34,727 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.752 | 4.681 | 4.705 | 57,411 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.694 | 39,473 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.810 | 4.759 | 4.790 | 30,324 | -0.01(-0.21%) |
Jul 07, 2011 | 4.752 | 4.820 | 4.752 | 4.800 | 46,270 | +0.07(+1.38%) |
Jul 06, 2011 | 4.711 | 4.739 | 4.708 | 4.735 | 30,307 | +0.04(+0.86%) |
Jul 05, 2011 | 4.708 | 4.708 | 4.681 | 4.694 | 57,607 | -0.05(-1.08%) |
Jul 01, 2011 | 4.742 | 4.772 | 4.677 | 4.745 | 76,134 | +0.02(+0.43%) |
Jun 30, 2011 | 4.722 | 4.759 | 4.693 | 4.725 | 57,079 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.718 | 47,153 | +0.05(+1.17%) |
Jun 28, 2011 | 4.633 | 4.664 | 4.589 | 4.664 | 22,126 | +0.05(+1.11%) |
Jun 27, 2011 | 4.578 | 4.612 | 4.558 | 4.612 | 45,053 | +0.06(+1.27%) |
Jun 24, 2011 | 4.558 | 4.609 | 4.514 | 4.555 | 20,782 | -0.03(-0.60%) |
Jun 23, 2011 | 4.537 | 4.609 | 4.486 | 4.582 | 66,237 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.595 | 4.524 | 4.558 | 58,514 | -0.01(-0.15%) |
Jun 21, 2011 | 4.534 | 4.602 | 4.490 | 4.565 | 55,965 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.493 | 4.458 | 4.490 | 66,515 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.399 | 4.426 | 77,072 | +0.02(+0.38%) |
Jun 16, 2011 | 4.476 | 4.476 | 4.389 | 4.409 | 84,102 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,567 | -0.06(-1.26%) |
Jun 14, 2011 | 4.473 | 4.547 | 4.473 | 4.527 | 51,546 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.446 | 4.463 | 26,617 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.429 | 4.484 | 79,947 | -0.17(-3.72%) |
Jun 09, 2011 | 4.691 | 4.698 | 4.624 | 4.657 | 76,255 | -0.00(-0.07%) |
Jun 08, 2011 | 4.741 | 4.768 | 4.659 | 4.661 | 47,797 | -0.07(-1.49%) |
Jun 07, 2011 | 4.714 | 4.768 | 4.714 | 4.731 | 50,133 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.798 | 4.684 | 4.688 | 41,165 | -0.12(-2.44%) |
Jun 03, 2011 | 4.805 | 4.855 | 4.781 | 4.805 | 62,321 | +0.05(+1.13%) |
May 24, 2011 | 4.711 | 4.761 | 4.693 | 4.751 | 29,045 | +0.06(+1.21%) |
May 23, 2011 | 4.724 | 4.778 | 4.664 | 4.694 | 94,397 | -0.04(-0.78%) |
May 20, 2011 | 4.684 | 4.781 | 4.684 | 4.731 | 83,320 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.751 | 4.688 | 4.704 | 51,138 | -0.01(-0.21%) |
May 18, 2011 | 4.684 | 4.721 | 4.669 | 4.714 | 63,189 | +0.03(+0.64%) |
May 17, 2011 | 4.674 | 4.688 | 4.661 | 4.684 | 34,061 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.731 | 4.651 | 4.689 | 80,013 | -0.02(-0.41%) |
May 13, 2011 | 4.684 | 4.738 | 4.681 | 4.708 | 41,523 | -0.00(-0.07%) |
May 12, 2011 | 4.711 | 4.741 | 4.677 | 4.711 | 74,495 | +0.01(+0.18%) |
May 11, 2011 | 4.724 | 4.728 | 4.651 | 4.703 | 50,043 | -0.05(-0.95%) |
May 10, 2011 | 4.751 | 4.792 | 4.688 | 4.748 | 50,294 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,159 | +0.07(+1.58%) |
May 06, 2011 | 4.654 | 4.674 | 4.627 | 4.661 | 31,899 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.644 | 4.610 | 4.624 | 27,565 | -0.04(-0.79%) |
May 04, 2011 | 4.711 | 4.711 | 4.637 | 4.661 | 50,103 | -0.04(-0.86%) |
May 03, 2011 | 4.721 | 4.721 | 4.647 | 4.701 | 39,599 | -0.01(-0.14%) |