Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.437 | 4.560 | 4.384 | 4.437 | 116,563 | +0.00(+0.00%) |
Jul 28, 2011 | 4.519 | 4.519 | 4.407 | 4.437 | 167,844 | -0.02(-0.42%) |
Jul 27, 2011 | 4.470 | 4.500 | 4.448 | 4.455 | 197,359 | -0.02(-0.50%) |
Jul 26, 2011 | 4.582 | 4.582 | 4.459 | 4.478 | 331,266 | -0.06(-1.39%) |
Jul 25, 2011 | 4.619 | 4.653 | 4.515 | 4.541 | 67,664 | -0.06(-1.38%) |
Jul 22, 2011 | 4.634 | 4.683 | 4.597 | 4.604 | 59,630 | -0.04(-0.88%) |
Jul 21, 2011 | 4.608 | 4.660 | 4.608 | 4.645 | 34,868 | -0.00(-0.09%) |
Jul 20, 2011 | 4.612 | 4.672 | 4.604 | 4.650 | 96,720 | -0.01(-0.23%) |
Jul 19, 2011 | 4.698 | 4.698 | 4.627 | 4.660 | 81,981 | -0.01(-0.16%) |
Jul 18, 2011 | 4.716 | 4.731 | 4.627 | 4.668 | 31,113 | -0.06(-1.34%) |
Jul 15, 2011 | 4.716 | 4.731 | 4.604 | 4.731 | 86,941 | +0.05(+1.04%) |
Jul 14, 2011 | 4.668 | 4.731 | 4.660 | 4.683 | 38,798 | -0.01(-0.16%) |
Jul 13, 2011 | 4.735 | 4.791 | 4.668 | 4.690 | 66,274 | -0.10(-2.10%) |
Jul 12, 2011 | 4.739 | 4.791 | 4.702 | 4.791 | 25,033 | +0.07(+1.58%) |
Jul 11, 2011 | 4.679 | 4.809 | 4.668 | 4.716 | 27,712 | -0.04(-0.86%) |
Jul 08, 2011 | 4.735 | 4.817 | 4.668 | 4.757 | 66,336 | +0.00(+0.08%) |
Jul 07, 2011 | 4.750 | 4.754 | 4.657 | 4.754 | 122,807 | +0.05(+1.03%) |
Jul 06, 2011 | 4.593 | 4.750 | 4.593 | 4.705 | 65,633 | +0.06(+1.28%) |
Jul 05, 2011 | 4.768 | 4.768 | 4.645 | 4.645 | 34,273 | -0.09(-1.81%) |
Jul 01, 2011 | 4.731 | 4.754 | 4.683 | 4.731 | 93,426 | +0.00(+0.00%) |
Jun 30, 2011 | 4.698 | 4.735 | 4.578 | 4.731 | 240,020 | -0.01(-0.31%) |
Jun 29, 2011 | 4.631 | 4.761 | 4.631 | 4.746 | 195,731 | +0.12(+2.66%) |
Jun 28, 2011 | 4.623 | 4.660 | 4.567 | 4.623 | 158,094 | -0.04(-0.80%) |
Jun 27, 2011 | 4.597 | 4.694 | 4.593 | 4.660 | 147,725 | +0.01(+0.32%) |
Jun 24, 2011 | 4.597 | 4.724 | 4.597 | 4.645 | 151,027 | +0.07(+1.55%) |
Jun 23, 2011 | 4.548 | 4.604 | 4.507 | 4.575 | 200,122 | -0.01(-0.16%) |
Jun 22, 2011 | 4.560 | 4.623 | 4.485 | 4.582 | 133,603 | -0.05(-1.05%) |
Jun 21, 2011 | 4.636 | 4.672 | 4.629 | 4.631 | 205,119 | -0.01(-0.16%) |
Jun 20, 2011 | 4.664 | 4.742 | 4.634 | 4.638 | 150,874 | -0.03(-0.64%) |
Jun 17, 2011 | 4.768 | 4.809 | 4.668 | 4.668 | 100,912 | -0.00(-0.08%) |
Jun 16, 2011 | 4.709 | 4.768 | 4.616 | 4.672 | 258,623 | -0.06(-1.18%) |
Jun 15, 2011 | 4.746 | 4.772 | 4.724 | 4.727 | 85,135 | -0.03(-0.55%) |
Jun 14, 2011 | 4.787 | 4.791 | 4.698 | 4.754 | 164,633 | -0.02(-0.39%) |
Jun 13, 2011 | 4.754 | 4.808 | 4.724 | 4.772 | 53,249 | +0.00(+0.00%) |
Jun 10, 2011 | 4.787 | 4.787 | 4.668 | 4.772 | 161,670 | -0.01(-0.31%) |
Jun 09, 2011 | 4.746 | 4.805 | 4.701 | 4.787 | 282,669 | +0.03(+0.55%) |
Jun 08, 2011 | 4.806 | 4.834 | 4.735 | 4.761 | 186,064 | -0.07(-1.47%) |
Jun 07, 2011 | 4.783 | 4.884 | 4.780 | 4.832 | 166,672 | +0.03(+0.70%) |
Jun 06, 2011 | 4.828 | 4.828 | 4.772 | 4.798 | 130,247 | +0.03(+0.55%) |
Jun 03, 2011 | 4.791 | 4.858 | 4.757 | 4.772 | 209,517 | -0.04(-0.93%) |
May 24, 2011 | 4.865 | 4.865 | 4.757 | 4.817 | 156,600 | -0.03(-0.54%) |
May 23, 2011 | 4.791 | 4.847 | 4.791 | 4.843 | 90,983 | -0.00(-0.08%) |
May 20, 2011 | 4.806 | 4.888 | 4.791 | 4.847 | 155,251 | +0.00(+0.00%) |
May 19, 2011 | 4.910 | 4.921 | 4.813 | 4.847 | 288,098 | +0.01(+0.23%) |
May 18, 2011 | 4.873 | 4.936 | 4.836 | 4.836 | 116,421 | -0.09(-1.74%) |
May 17, 2011 | 4.858 | 4.955 | 4.850 | 4.921 | 30,791 | +0.03(+0.69%) |
May 16, 2011 | 4.895 | 4.944 | 4.888 | 4.888 | 65,089 | -0.01(-0.30%) |
May 13, 2011 | 4.947 | 4.959 | 4.895 | 4.903 | 140,467 | -0.07(-1.50%) |
May 12, 2011 | 4.928 | 4.996 | 4.906 | 4.977 | 81,270 | +0.00(+0.00%) |
May 11, 2011 | 4.981 | 5.085 | 4.916 | 4.977 | 101,137 | -0.00(-0.07%) |
May 10, 2011 | 4.970 | 5.047 | 4.959 | 4.981 | 166,723 | +0.05(+1.05%) |
May 09, 2011 | 5.033 | 5.037 | 4.929 | 4.929 | 75,863 | -0.18(-3.50%) |
May 06, 2011 | 5.015 | 5.108 | 4.947 | 5.108 | 312,911 | +0.11(+2.24%) |
May 05, 2011 | 4.962 | 5.033 | 4.895 | 4.996 | 615,019 | +0.04(+0.83%) |
May 04, 2011 | 4.791 | 4.955 | 4.783 | 4.955 | 342,791 | +0.15(+3.10%) |
May 03, 2011 | 4.843 | 4.847 | 4.783 | 4.806 | 240,795 | -0.04(-0.77%) |
May 02, 2011 | 4.821 | 4.847 | 4.772 | 4.843 | 144,289 | -0.00(-0.08%) |
Apr 29, 2011 | 4.813 | 4.847 | 4.776 | 4.847 | 191,174 | +0.04(+0.78%) |
Apr 28, 2011 | 4.813 | 4.847 | 4.791 | 4.809 | 181,451 | +0.02(+0.39%) |
Apr 27, 2011 | 4.970 | 4.970 | 4.761 | 4.791 | 194,012 | +0.03(+0.55%) |
Apr 26, 2011 | 4.772 | 4.824 | 4.757 | 4.765 | 209,772 | -0.01(-0.16%) |
Apr 25, 2011 | 4.776 | 4.843 | 4.772 | 4.772 | 140,713 | -0.04(-0.78%) |
Apr 21, 2011 | 4.765 | 4.873 | 4.754 | 4.809 | 270,752 | +0.01(+0.16%) |
Apr 20, 2011 | 4.869 | 4.921 | 4.754 | 4.802 | 674,540 | -0.04(-0.92%) |
Apr 19, 2011 | 4.936 | 4.936 | 4.828 | 4.847 | 271,729 | -0.04(-0.76%) |
Apr 18, 2011 | 4.884 | 4.921 | 4.865 | 4.884 | 246,494 | -0.04(-0.91%) |
Apr 15, 2011 | 4.977 | 4.985 | 4.850 | 4.929 | 539,070 | -0.05(-0.97%) |
Apr 14, 2011 | 4.895 | 4.977 | 4.848 | 4.977 | 530,757 | +0.07(+1.44%) |
Apr 13, 2011 | 4.850 | 4.940 | 4.780 | 4.906 | 461,109 | -0.01(-0.15%) |
Apr 12, 2011 | 4.884 | 5.011 | 4.679 | 4.914 | 1,439,006 | -0.07(-1.35%) |
Apr 11, 2011 | 4.996 | 5.029 | 4.862 | 4.981 | 1,098,380 | -0.01(-0.30%) |