Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.469 | 4.593 | 4.417 | 4.469 | 115,708 | +0.00(+0.00%) |
Jul 28, 2011 | 4.552 | 4.552 | 4.439 | 4.469 | 166,613 | -0.02(-0.42%) |
Jul 27, 2011 | 4.503 | 4.533 | 4.481 | 4.488 | 195,912 | -0.02(-0.50%) |
Jul 26, 2011 | 4.616 | 4.616 | 4.492 | 4.511 | 328,837 | -0.06(-1.39%) |
Jul 25, 2011 | 4.653 | 4.687 | 4.548 | 4.575 | 67,167 | -0.06(-1.38%) |
Jul 22, 2011 | 4.669 | 4.717 | 4.631 | 4.638 | 59,193 | -0.04(-0.88%) |
Jul 21, 2011 | 4.642 | 4.695 | 4.642 | 4.680 | 34,613 | -0.00(-0.09%) |
Jul 20, 2011 | 4.646 | 4.706 | 4.638 | 4.684 | 96,011 | -0.01(-0.23%) |
Jul 19, 2011 | 4.732 | 4.732 | 4.661 | 4.695 | 81,380 | -0.01(-0.16%) |
Jul 18, 2011 | 4.751 | 4.766 | 4.661 | 4.702 | 30,885 | -0.06(-1.34%) |
Jul 15, 2011 | 4.751 | 4.766 | 4.638 | 4.766 | 86,303 | +0.05(+1.03%) |
Jul 14, 2011 | 4.702 | 4.766 | 4.695 | 4.717 | 38,513 | -0.01(-0.16%) |
Jul 13, 2011 | 4.770 | 4.826 | 4.702 | 4.725 | 65,788 | -0.10(-2.10%) |
Jul 12, 2011 | 4.774 | 4.826 | 4.737 | 4.826 | 24,849 | +0.08(+1.58%) |
Jul 11, 2011 | 4.714 | 4.845 | 4.702 | 4.751 | 27,509 | -0.04(-0.86%) |
Jul 08, 2011 | 4.770 | 4.853 | 4.702 | 4.792 | 65,849 | +0.00(+0.08%) |
Jul 07, 2011 | 4.785 | 4.789 | 4.691 | 4.789 | 121,907 | +0.05(+1.03%) |
Jul 06, 2011 | 4.627 | 4.785 | 4.627 | 4.740 | 65,152 | +0.06(+1.28%) |
Jul 05, 2011 | 4.804 | 4.804 | 4.680 | 4.680 | 34,021 | -0.09(-1.81%) |
Jul 01, 2011 | 4.766 | 4.789 | 4.717 | 4.766 | 92,741 | +0.00(+0.00%) |
Jun 30, 2011 | 4.732 | 4.770 | 4.612 | 4.766 | 238,260 | -0.02(-0.31%) |
Jun 29, 2011 | 4.665 | 4.796 | 4.665 | 4.781 | 194,296 | +0.12(+2.66%) |
Jun 28, 2011 | 4.657 | 4.695 | 4.601 | 4.657 | 156,935 | -0.04(-0.80%) |
Jun 27, 2011 | 4.631 | 4.729 | 4.627 | 4.695 | 146,642 | +0.02(+0.32%) |
Jun 24, 2011 | 4.631 | 4.759 | 4.631 | 4.680 | 149,919 | +0.07(+1.55%) |
Jun 23, 2011 | 4.582 | 4.638 | 4.541 | 4.608 | 198,654 | -0.01(-0.16%) |
Jun 22, 2011 | 4.593 | 4.657 | 4.518 | 4.616 | 132,623 | -0.05(-1.05%) |
Jun 21, 2011 | 4.670 | 4.706 | 4.664 | 4.665 | 203,615 | -0.01(-0.16%) |
Jun 20, 2011 | 4.699 | 4.777 | 4.668 | 4.672 | 149,767 | -0.03(-0.64%) |
Jun 17, 2011 | 4.804 | 4.845 | 4.702 | 4.702 | 100,172 | -0.00(-0.08%) |
Jun 16, 2011 | 4.744 | 4.803 | 4.650 | 4.706 | 256,727 | -0.06(-1.18%) |
Jun 15, 2011 | 4.781 | 4.807 | 4.759 | 4.762 | 84,511 | -0.03(-0.55%) |
Jun 14, 2011 | 4.822 | 4.826 | 4.732 | 4.789 | 163,426 | -0.02(-0.39%) |
Jun 13, 2011 | 4.789 | 4.843 | 4.759 | 4.807 | 52,859 | +0.00(+0.00%) |
Jun 10, 2011 | 4.822 | 4.822 | 4.702 | 4.807 | 160,484 | -0.02(-0.31%) |
Jun 09, 2011 | 4.781 | 4.840 | 4.736 | 4.822 | 280,597 | +0.03(+0.55%) |
Jun 08, 2011 | 4.841 | 4.870 | 4.770 | 4.796 | 184,700 | -0.07(-1.47%) |
Jun 07, 2011 | 4.819 | 4.920 | 4.815 | 4.868 | 165,450 | +0.03(+0.70%) |
Jun 06, 2011 | 4.864 | 4.864 | 4.807 | 4.834 | 129,293 | +0.03(+0.55%) |
Jun 03, 2011 | 4.826 | 4.894 | 4.792 | 4.807 | 207,981 | -0.05(-0.93%) |
May 24, 2011 | 4.901 | 4.901 | 4.792 | 4.853 | 155,452 | -0.03(-0.54%) |
May 23, 2011 | 4.826 | 4.883 | 4.826 | 4.879 | 90,316 | -0.00(-0.08%) |
May 20, 2011 | 4.841 | 4.924 | 4.826 | 4.883 | 154,113 | +0.00(+0.00%) |
May 19, 2011 | 4.946 | 4.958 | 4.849 | 4.883 | 285,986 | +0.01(+0.23%) |
May 18, 2011 | 4.909 | 4.973 | 4.871 | 4.871 | 115,567 | -0.09(-1.74%) |
May 17, 2011 | 4.894 | 4.991 | 4.886 | 4.958 | 30,565 | +0.03(+0.69%) |
May 16, 2011 | 4.931 | 4.980 | 4.924 | 4.924 | 64,611 | -0.02(-0.30%) |
May 13, 2011 | 4.984 | 4.995 | 4.931 | 4.939 | 139,437 | -0.08(-1.50%) |
May 12, 2011 | 4.964 | 5.033 | 4.943 | 5.014 | 80,675 | +0.00(+0.00%) |
May 11, 2011 | 5.018 | 5.123 | 4.952 | 5.014 | 100,396 | -0.00(-0.07%) |
May 10, 2011 | 5.006 | 5.085 | 4.995 | 5.018 | 165,500 | +0.05(+1.05%) |
May 09, 2011 | 5.070 | 5.074 | 4.966 | 4.966 | 75,307 | -0.18(-3.50%) |
May 06, 2011 | 5.052 | 5.145 | 4.984 | 5.145 | 310,617 | +0.11(+2.24%) |
May 05, 2011 | 4.999 | 5.070 | 4.931 | 5.033 | 610,510 | +0.04(+0.83%) |
May 04, 2011 | 4.826 | 4.991 | 4.819 | 4.991 | 340,278 | +0.15(+3.10%) |
May 03, 2011 | 4.879 | 4.883 | 4.819 | 4.841 | 239,029 | -0.04(-0.77%) |