Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.582 | 4.740 | 4.582 | 4.668 | 353,930 | +0.03(+0.73%) |
Jul 28, 2011 | 4.604 | 4.654 | 4.564 | 4.634 | 178,320 | +0.02(+0.48%) |
Jul 27, 2011 | 4.766 | 4.766 | 4.588 | 4.612 | 350,220 | -0.16(-3.39%) |
Jul 26, 2011 | 4.754 | 4.840 | 4.736 | 4.774 | 402,590 | +0.01(+0.13%) |
Jul 25, 2011 | 4.700 | 4.800 | 4.480 | 4.768 | 345,205 | +0.01(+0.29%) |
Jul 22, 2011 | 4.751 | 4.790 | 4.742 | 4.754 | 120,845 | -0.03(-0.63%) |
Jul 21, 2011 | 4.684 | 4.800 | 4.684 | 4.784 | 199,375 | +0.11(+2.44%) |
Jul 20, 2011 | 4.638 | 4.704 | 4.578 | 4.670 | 281,905 | +0.05(+1.04%) |
Jul 19, 2011 | 4.498 | 4.644 | 4.494 | 4.622 | 196,830 | +0.16(+3.59%) |
Jul 18, 2011 | 4.470 | 4.508 | 4.414 | 4.462 | 302,945 | -0.02(-0.40%) |
Jul 15, 2011 | 4.430 | 4.530 | 4.378 | 4.480 | 549,670 | +0.06(+1.27%) |
Jul 14, 2011 | 4.574 | 4.588 | 4.422 | 4.424 | 220,040 | -0.15(-3.32%) |
Jul 13, 2011 | 4.538 | 4.628 | 4.522 | 4.576 | 171,590 | +0.05(+1.15%) |
Jul 12, 2011 | 4.608 | 4.652 | 4.516 | 4.524 | 307,090 | -0.11(-2.46%) |
Jul 11, 2011 | 4.642 | 4.678 | 4.526 | 4.638 | 298,445 | -0.05(-1.15%) |
Jul 08, 2011 | 4.658 | 4.714 | 4.658 | 4.692 | 92,845 | -0.02(-0.51%) |
Jul 07, 2011 | 4.718 | 4.764 | 4.664 | 4.716 | 188,490 | +0.04(+0.94%) |
Jul 06, 2011 | 4.618 | 4.696 | 4.600 | 4.672 | 127,250 | +0.03(+0.73%) |
Jul 05, 2011 | 4.724 | 4.736 | 4.571 | 4.638 | 313,405 | -0.08(-1.61%) |
Jul 01, 2011 | 4.638 | 4.739 | 4.604 | 4.714 | 281,090 | +0.09(+2.03%) |
Jun 30, 2011 | 4.632 | 4.708 | 4.610 | 4.620 | 156,040 | +0.01(+0.22%) |
Jun 29, 2011 | 4.634 | 4.634 | 4.592 | 4.610 | 123,315 | -0.02(-0.47%) |
Jun 28, 2011 | 4.496 | 4.662 | 4.496 | 4.632 | 218,330 | +0.13(+2.89%) |
Jun 27, 2011 | 4.570 | 4.592 | 4.458 | 4.502 | 405,755 | -0.08(-1.66%) |
Jun 24, 2011 | 4.600 | 4.630 | 4.548 | 4.578 | 854,380 | -0.03(-0.56%) |
Jun 23, 2011 | 4.684 | 4.684 | 4.464 | 4.604 | 146,875 | +0.05(+1.19%) |
Jun 22, 2011 | 4.534 | 4.654 | 4.534 | 4.550 | 217,385 | -0.02(-0.39%) |
Jun 21, 2011 | 4.446 | 4.590 | 4.413 | 4.568 | 177,325 | +0.15(+3.49%) |
Jun 20, 2011 | 4.366 | 4.436 | 4.366 | 4.414 | 301,980 | -0.01(-0.14%) |
Jun 17, 2011 | 4.516 | 4.522 | 4.369 | 4.420 | 684,225 | -0.07(-1.47%) |
Jun 16, 2011 | 4.422 | 4.518 | 4.378 | 4.486 | 378,370 | +0.07(+1.68%) |
Jun 15, 2011 | 4.336 | 4.492 | 4.328 | 4.412 | 349,430 | +0.04(+0.82%) |
Jun 14, 2011 | 4.352 | 4.478 | 4.274 | 4.376 | 287,610 | +0.07(+1.67%) |
Jun 13, 2011 | 4.310 | 4.384 | 4.280 | 4.304 | 243,450 | +0.01(+0.23%) |
Jun 10, 2011 | 4.402 | 4.432 | 4.236 | 4.294 | 253,505 | -0.14(-3.11%) |
Jun 09, 2011 | 4.452 | 4.480 | 4.382 | 4.432 | 148,285 | -0.00(-0.05%) |
Jun 08, 2011 | 4.508 | 4.508 | 4.400 | 4.434 | 148,395 | -0.09(-2.08%) |
Jun 07, 2011 | 4.572 | 4.608 | 4.496 | 4.528 | 169,015 | -0.00(-0.09%) |
Jun 06, 2011 | 4.612 | 4.646 | 4.520 | 4.532 | 243,985 | -0.07(-1.56%) |
Jun 03, 2011 | 4.586 | 4.656 | 4.502 | 4.604 | 331,810 | -0.13(-2.79%) |
May 24, 2011 | 4.750 | 4.842 | 4.686 | 4.736 | 221,450 | -0.01(-0.17%) |
May 23, 2011 | 4.722 | 4.926 | 4.682 | 4.744 | 262,755 | -0.06(-1.25%) |
May 20, 2011 | 4.808 | 4.896 | 4.684 | 4.804 | 475,380 | -0.04(-0.83%) |
May 19, 2011 | 4.846 | 4.950 | 4.834 | 4.844 | 727,645 | +0.06(+1.17%) |
May 18, 2011 | 4.880 | 4.880 | 4.760 | 4.788 | 182,695 | -0.07(-1.36%) |
May 17, 2011 | 4.804 | 4.950 | 4.788 | 4.854 | 261,425 | +0.03(+0.58%) |
May 16, 2011 | 4.830 | 4.856 | 4.799 | 4.826 | 242,015 | -0.03(-0.62%) |
May 13, 2011 | 4.880 | 4.910 | 4.818 | 4.856 | 266,250 | -0.03(-0.65%) |
May 12, 2011 | 4.784 | 4.924 | 4.748 | 4.888 | 426,900 | +0.05(+1.12%) |
May 11, 2011 | 4.814 | 4.840 | 4.768 | 4.834 | 348,220 | -0.01(-0.12%) |
May 10, 2011 | 4.840 | 4.840 | 4.800 | 4.840 | 1,708,290 | +0.00(+0.08%) |
May 09, 2011 | 4.694 | 4.840 | 4.594 | 4.836 | 414,450 | +0.15(+3.16%) |
May 06, 2011 | 4.880 | 4.900 | 4.658 | 4.688 | 377,915 | -0.14(-2.86%) |
May 05, 2011 | 4.782 | 4.872 | 4.730 | 4.826 | 479,410 | +0.02(+0.33%) |
May 04, 2011 | 4.796 | 4.948 | 4.716 | 4.810 | 547,720 | +0.00(+0.04%) |
May 03, 2011 | 4.450 | 4.850 | 4.320 | 4.808 | 4,256,565 | +0.72(+17.73%) |