Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.677 | 4.689 | 4.616 | 4.659 | 146,663 | -0.04(-0.90%) |
Jul 28, 2011 | 4.719 | 4.719 | 4.653 | 4.701 | 101,076 | -0.02(-0.32%) |
Jul 27, 2011 | 4.795 | 4.795 | 4.704 | 4.716 | 91,356 | -0.10(-2.02%) |
Jul 26, 2011 | 4.813 | 4.823 | 4.780 | 4.813 | 38,947 | +0.02(+0.38%) |
Jul 25, 2011 | 4.792 | 4.831 | 4.774 | 4.795 | 117,791 | -0.05(-0.94%) |
Jul 22, 2011 | 4.832 | 4.841 | 4.826 | 4.841 | 46,843 | +0.03(+0.70%) |
Jul 21, 2011 | 4.759 | 4.816 | 4.759 | 4.807 | 42,040 | +0.07(+1.40%) |
Jul 20, 2011 | 4.744 | 4.768 | 4.732 | 4.741 | 164,981 | +0.00(+0.00%) |
Jul 19, 2011 | 4.695 | 4.741 | 4.695 | 4.741 | 115,978 | +0.07(+1.56%) |
Jul 18, 2011 | 4.698 | 4.698 | 4.628 | 4.668 | 123,472 | -0.05(-0.97%) |
Jul 15, 2011 | 4.732 | 4.738 | 4.698 | 4.713 | 165,624 | -0.00(-0.06%) |
Jul 14, 2011 | 4.701 | 4.783 | 4.701 | 4.716 | 107,663 | +0.02(+0.32%) |
Jul 13, 2011 | 4.707 | 4.747 | 4.683 | 4.701 | 152,664 | +0.00(+0.00%) |
Jul 12, 2011 | 4.695 | 4.732 | 4.695 | 4.701 | 97,310 | -0.03(-0.64%) |
Jul 11, 2011 | 4.774 | 4.774 | 4.716 | 4.732 | 167,744 | -0.08(-1.70%) |
Jul 08, 2011 | 4.835 | 4.835 | 4.792 | 4.813 | 125,994 | -0.05(-1.00%) |
Jul 07, 2011 | 4.868 | 4.871 | 4.853 | 4.862 | 222,995 | +0.02(+0.31%) |
Jul 06, 2011 | 4.844 | 4.847 | 4.789 | 4.847 | 165,377 | -0.02(-0.47%) |
Jul 05, 2011 | 4.898 | 4.898 | 4.844 | 4.870 | 149,172 | -0.02(-0.46%) |
Jul 01, 2011 | 4.850 | 4.892 | 4.838 | 4.892 | 39,128 | +0.04(+0.88%) |
Jun 30, 2011 | 4.801 | 4.853 | 4.801 | 4.850 | 127,405 | +0.07(+1.46%) |
Jun 29, 2011 | 4.707 | 4.780 | 4.707 | 4.780 | 135,061 | +0.08(+1.74%) |
Jun 28, 2011 | 4.668 | 4.704 | 4.659 | 4.698 | 70,216 | +0.06(+1.24%) |
Jun 27, 2011 | 4.631 | 4.655 | 4.586 | 4.641 | 106,469 | +0.01(+0.13%) |
Jun 24, 2011 | 4.689 | 4.689 | 4.619 | 4.635 | 152,186 | -0.05(-1.16%) |
Jun 23, 2011 | 4.677 | 4.689 | 4.613 | 4.689 | 174,595 | -0.02(-0.51%) |
Jun 22, 2011 | 4.695 | 4.750 | 4.689 | 4.713 | 151,028 | +0.01(+0.13%) |
Jun 21, 2011 | 4.659 | 4.722 | 4.659 | 4.707 | 41,545 | +0.05(+1.17%) |
Jun 20, 2011 | 4.656 | 4.665 | 4.653 | 4.653 | 65,465 | -0.01(-0.26%) |
Jun 17, 2011 | 4.650 | 4.689 | 4.650 | 4.665 | 122,091 | +0.04(+0.79%) |
Jun 16, 2011 | 4.601 | 4.635 | 4.589 | 4.628 | 150,151 | +0.01(+0.26%) |
Jun 15, 2011 | 4.729 | 4.729 | 4.613 | 4.616 | 157,477 | -0.14(-2.93%) |
Jun 14, 2011 | 4.704 | 4.765 | 4.704 | 4.756 | 89,134 | +0.07(+1.55%) |
Jun 13, 2011 | 4.683 | 4.689 | 4.662 | 4.683 | 111,656 | -0.01(-0.19%) |
Jun 10, 2011 | 4.750 | 4.750 | 4.662 | 4.692 | 169,828 | -0.07(-1.53%) |
Jun 09, 2011 | 4.756 | 4.771 | 4.719 | 4.765 | 84,281 | +0.02(+0.45%) |
Jun 08, 2011 | 4.753 | 4.762 | 4.729 | 4.744 | 78,382 | -0.02(-0.38%) |
Jun 07, 2011 | 4.747 | 4.789 | 4.741 | 4.762 | 65,620 | +0.04(+0.90%) |
Jun 06, 2011 | 4.759 | 4.759 | 4.704 | 4.719 | 110,370 | -0.05(-0.95%) |
Jun 03, 2011 | 4.729 | 4.774 | 4.722 | 4.765 | 37,084 | +0.05(+1.16%) |
May 24, 2011 | 4.753 | 4.777 | 4.689 | 4.710 | 130,953 | -0.05(-1.02%) |
May 23, 2011 | 4.798 | 4.798 | 4.749 | 4.759 | 87,706 | -0.08(-1.57%) |
May 20, 2011 | 4.823 | 4.838 | 4.798 | 4.835 | 140,425 | +0.02(+0.50%) |
May 19, 2011 | 4.822 | 4.822 | 4.790 | 4.810 | 56,490 | -0.01(-0.12%) |
May 18, 2011 | 4.772 | 4.816 | 4.772 | 4.816 | 212,607 | +0.06(+1.31%) |
May 17, 2011 | 4.733 | 4.781 | 4.733 | 4.754 | 94,855 | -0.00(-0.06%) |
May 16, 2011 | 4.772 | 4.787 | 4.748 | 4.757 | 123,976 | -0.01(-0.12%) |
May 13, 2011 | 4.819 | 4.822 | 4.724 | 4.763 | 89,214 | -0.04(-0.80%) |
May 12, 2011 | 4.787 | 4.816 | 4.770 | 4.802 | 162,348 | -0.01(-0.31%) |
May 11, 2011 | 4.831 | 4.861 | 4.742 | 4.816 | 272,525 | -0.04(-0.92%) |
May 10, 2011 | 4.861 | 4.861 | 4.813 | 4.861 | 78,572 | +0.02(+0.49%) |
May 09, 2011 | 4.802 | 4.837 | 4.760 | 4.837 | 79,856 | +0.04(+0.74%) |
May 06, 2011 | 4.787 | 4.813 | 4.754 | 4.802 | 35,459 | +0.03(+0.62%) |
May 05, 2011 | 4.807 | 4.834 | 4.730 | 4.772 | 105,163 | -0.06(-1.29%) |
May 04, 2011 | 4.846 | 4.861 | 4.807 | 4.834 | 85,301 | -0.02(-0.49%) |
May 03, 2011 | 4.852 | 4.858 | 4.807 | 4.858 | 85,874 | -0.01(-0.24%) |