Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.610 | 4.623 | 4.552 | 4.606 | 43,006 | -0.04(-0.81%) |
Jul 28, 2011 | 4.664 | 4.746 | 4.627 | 4.644 | 54,204 | -0.01(-0.29%) |
Jul 27, 2011 | 4.746 | 4.749 | 4.649 | 4.657 | 96,489 | -0.11(-2.29%) |
Jul 26, 2011 | 4.749 | 4.786 | 4.729 | 4.766 | 38,328 | +0.00(+0.07%) |
Jul 25, 2011 | 4.811 | 4.814 | 4.756 | 4.763 | 69,236 | -0.05(-1.13%) |
Jul 22, 2011 | 4.801 | 4.838 | 4.801 | 4.818 | 65,390 | +0.04(+0.86%) |
Jul 21, 2011 | 4.784 | 4.804 | 4.763 | 4.777 | 65,323 | +0.04(+0.79%) |
Jul 20, 2011 | 4.736 | 4.753 | 4.719 | 4.739 | 63,590 | +0.00(+0.07%) |
Jul 19, 2011 | 4.719 | 4.746 | 4.688 | 4.736 | 53,465 | +0.02(+0.43%) |
Jul 18, 2011 | 4.719 | 4.726 | 4.657 | 4.715 | 101,053 | +0.00(+0.07%) |
Jul 15, 2011 | 4.729 | 4.729 | 4.668 | 4.712 | 28,590 | +0.01(+0.29%) |
Jul 14, 2011 | 4.729 | 4.729 | 4.688 | 4.698 | 28,916 | +0.01(+0.29%) |
Jul 13, 2011 | 4.736 | 4.743 | 4.685 | 4.685 | 34,723 | -0.02(-0.43%) |
Jul 12, 2011 | 4.681 | 4.753 | 4.681 | 4.705 | 57,404 | +0.01(+0.22%) |
Jul 11, 2011 | 4.715 | 4.766 | 4.691 | 4.695 | 39,469 | -0.10(-1.99%) |
Jul 08, 2011 | 4.780 | 4.811 | 4.760 | 4.790 | 30,321 | -0.01(-0.21%) |
Jul 07, 2011 | 4.753 | 4.821 | 4.753 | 4.801 | 46,264 | +0.07(+1.38%) |
Jul 06, 2011 | 4.712 | 4.739 | 4.709 | 4.735 | 30,303 | +0.04(+0.86%) |
Jul 05, 2011 | 4.709 | 4.709 | 4.681 | 4.695 | 57,600 | -0.05(-1.08%) |
Jul 01, 2011 | 4.743 | 4.773 | 4.678 | 4.746 | 76,125 | +0.02(+0.43%) |
Jun 30, 2011 | 4.722 | 4.760 | 4.693 | 4.726 | 57,072 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.719 | 47,147 | +0.05(+1.17%) |
Jun 28, 2011 | 4.634 | 4.664 | 4.589 | 4.664 | 22,123 | +0.05(+1.11%) |
Jun 27, 2011 | 4.579 | 4.613 | 4.559 | 4.613 | 45,047 | +0.06(+1.27%) |
Jun 24, 2011 | 4.559 | 4.610 | 4.514 | 4.555 | 20,780 | -0.03(-0.60%) |
Jun 23, 2011 | 4.538 | 4.610 | 4.487 | 4.582 | 66,229 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.596 | 4.524 | 4.559 | 58,507 | -0.01(-0.15%) |
Jun 21, 2011 | 4.535 | 4.602 | 4.490 | 4.565 | 55,958 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.494 | 4.459 | 4.490 | 66,507 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.400 | 4.427 | 77,063 | +0.02(+0.38%) |
Jun 16, 2011 | 4.477 | 4.477 | 4.390 | 4.410 | 84,091 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,560 | -0.06(-1.26%) |
Jun 14, 2011 | 4.474 | 4.547 | 4.474 | 4.527 | 51,540 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.447 | 4.463 | 26,614 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.430 | 4.485 | 79,937 | -0.17(-3.72%) |
Jun 09, 2011 | 4.692 | 4.698 | 4.624 | 4.658 | 76,246 | -0.00(-0.07%) |
Jun 08, 2011 | 4.742 | 4.769 | 4.660 | 4.661 | 47,792 | -0.07(-1.49%) |
Jun 07, 2011 | 4.715 | 4.769 | 4.715 | 4.732 | 50,127 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.799 | 4.685 | 4.688 | 41,160 | -0.12(-2.44%) |
Jun 03, 2011 | 4.806 | 4.856 | 4.782 | 4.806 | 62,314 | +0.05(+1.13%) |
May 24, 2011 | 4.712 | 4.762 | 4.694 | 4.752 | 29,041 | +0.06(+1.21%) |
May 23, 2011 | 4.725 | 4.779 | 4.665 | 4.695 | 94,385 | -0.04(-0.78%) |
May 20, 2011 | 4.685 | 4.782 | 4.685 | 4.732 | 83,310 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.752 | 4.688 | 4.705 | 51,132 | -0.01(-0.21%) |
May 18, 2011 | 4.685 | 4.722 | 4.669 | 4.715 | 63,182 | +0.03(+0.64%) |
May 17, 2011 | 4.675 | 4.688 | 4.661 | 4.685 | 34,057 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.732 | 4.651 | 4.689 | 80,003 | -0.02(-0.41%) |
May 13, 2011 | 4.685 | 4.738 | 4.681 | 4.708 | 41,518 | -0.00(-0.07%) |
May 12, 2011 | 4.712 | 4.742 | 4.678 | 4.712 | 74,486 | +0.01(+0.18%) |
May 11, 2011 | 4.725 | 4.728 | 4.651 | 4.703 | 50,037 | -0.05(-0.95%) |
May 10, 2011 | 4.752 | 4.792 | 4.688 | 4.748 | 50,288 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,149 | +0.07(+1.58%) |
May 06, 2011 | 4.655 | 4.675 | 4.628 | 4.661 | 31,895 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.645 | 4.611 | 4.624 | 27,562 | -0.04(-0.79%) |
May 04, 2011 | 4.712 | 4.712 | 4.638 | 4.661 | 50,097 | -0.04(-0.86%) |
May 03, 2011 | 4.722 | 4.722 | 4.648 | 4.702 | 39,594 | -0.01(-0.14%) |