Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.797 | 4.848 | 4.797 | 4.845 | 127,532 | +0.07(+1.46%) |
Jun 29, 2011 | 4.703 | 4.775 | 4.703 | 4.775 | 135,195 | +0.08(+1.74%) |
Jun 28, 2011 | 4.663 | 4.699 | 4.654 | 4.694 | 70,285 | +0.06(+1.24%) |
Jun 27, 2011 | 4.627 | 4.650 | 4.581 | 4.636 | 106,575 | +0.01(+0.13%) |
Jun 24, 2011 | 4.684 | 4.684 | 4.615 | 4.630 | 152,337 | -0.05(-1.16%) |
Jun 23, 2011 | 4.672 | 4.684 | 4.609 | 4.684 | 174,769 | -0.02(-0.51%) |
Jun 22, 2011 | 4.691 | 4.745 | 4.684 | 4.709 | 151,178 | +0.01(+0.13%) |
Jun 21, 2011 | 4.654 | 4.718 | 4.654 | 4.703 | 41,586 | +0.05(+1.17%) |
Jun 20, 2011 | 4.651 | 4.660 | 4.648 | 4.648 | 65,530 | -0.01(-0.26%) |
Jun 17, 2011 | 4.645 | 4.684 | 4.645 | 4.660 | 122,212 | +0.04(+0.79%) |
Jun 16, 2011 | 4.597 | 4.630 | 4.584 | 4.624 | 150,301 | +0.01(+0.26%) |
Jun 15, 2011 | 4.724 | 4.724 | 4.609 | 4.612 | 157,634 | -0.14(-2.93%) |
Jun 14, 2011 | 4.700 | 4.760 | 4.700 | 4.751 | 89,222 | +0.07(+1.55%) |
Jun 13, 2011 | 4.678 | 4.684 | 4.657 | 4.678 | 111,767 | -0.01(-0.19%) |
Jun 10, 2011 | 4.745 | 4.745 | 4.657 | 4.687 | 169,997 | -0.07(-1.53%) |
Jun 09, 2011 | 4.751 | 4.766 | 4.715 | 4.760 | 84,364 | +0.02(+0.45%) |
Jun 08, 2011 | 4.748 | 4.757 | 4.724 | 4.739 | 78,460 | -0.02(-0.38%) |
Jun 07, 2011 | 4.742 | 4.784 | 4.736 | 4.757 | 65,685 | +0.04(+0.90%) |
Jun 06, 2011 | 4.754 | 4.754 | 4.700 | 4.715 | 110,479 | -0.05(-0.95%) |
Jun 03, 2011 | 4.724 | 4.769 | 4.718 | 4.760 | 37,121 | +0.05(+1.16%) |
May 24, 2011 | 4.748 | 4.772 | 4.684 | 4.706 | 131,083 | -0.05(-1.02%) |
May 23, 2011 | 4.794 | 4.794 | 4.744 | 4.754 | 87,793 | -0.08(-1.57%) |
May 20, 2011 | 4.818 | 4.833 | 4.794 | 4.830 | 140,565 | +0.02(+0.50%) |
May 19, 2011 | 4.818 | 4.818 | 4.785 | 4.806 | 56,546 | -0.01(-0.12%) |
May 18, 2011 | 4.767 | 4.812 | 4.767 | 4.812 | 212,819 | +0.06(+1.31%) |
May 17, 2011 | 4.729 | 4.776 | 4.729 | 4.749 | 94,949 | -0.00(-0.06%) |
May 16, 2011 | 4.767 | 4.782 | 4.743 | 4.752 | 124,099 | -0.01(-0.12%) |
May 13, 2011 | 4.815 | 4.818 | 4.720 | 4.758 | 89,302 | -0.04(-0.80%) |
May 12, 2011 | 4.782 | 4.812 | 4.766 | 4.797 | 162,509 | -0.01(-0.31%) |
May 11, 2011 | 4.826 | 4.856 | 4.737 | 4.812 | 272,796 | -0.04(-0.92%) |
May 10, 2011 | 4.856 | 4.856 | 4.809 | 4.856 | 78,650 | +0.02(+0.49%) |
May 09, 2011 | 4.797 | 4.832 | 4.755 | 4.832 | 79,935 | +0.04(+0.74%) |
May 06, 2011 | 4.782 | 4.809 | 4.749 | 4.797 | 35,495 | +0.03(+0.62%) |
May 05, 2011 | 4.803 | 4.829 | 4.726 | 4.767 | 105,267 | -0.06(-1.29%) |
May 04, 2011 | 4.841 | 4.856 | 4.803 | 4.829 | 85,386 | -0.02(-0.49%) |
May 03, 2011 | 4.847 | 4.853 | 4.803 | 4.853 | 85,960 | -0.01(-0.24%) |
May 02, 2011 | 4.865 | 4.865 | 4.847 | 4.865 | 87,042 | -0.02(-0.33%) |
Apr 29, 2011 | 4.886 | 4.886 | 4.852 | 4.881 | 67,428 | -0.01(-0.16%) |
Apr 28, 2011 | 4.835 | 4.889 | 4.809 | 4.889 | 97,624 | +0.06(+1.17%) |
Apr 27, 2011 | 4.826 | 4.853 | 4.785 | 4.832 | 115,312 | +0.00(+0.06%) |
Apr 26, 2011 | 4.797 | 4.829 | 4.770 | 4.829 | 64,608 | +0.03(+0.68%) |
Apr 25, 2011 | 4.773 | 4.800 | 4.772 | 4.797 | 55,315 | +0.02(+0.37%) |
Apr 21, 2011 | 4.746 | 4.800 | 4.735 | 4.779 | 87,569 | +0.05(+1.13%) |
Apr 20, 2011 | 4.687 | 4.743 | 4.687 | 4.726 | 80,357 | +0.08(+1.72%) |
Apr 19, 2011 | 4.643 | 4.678 | 4.631 | 4.646 | 72,275 | -0.01(-0.25%) |
Apr 18, 2011 | 4.654 | 4.657 | 4.580 | 4.657 | 104,245 | -0.02(-0.38%) |
Apr 15, 2011 | 4.672 | 4.678 | 4.660 | 4.675 | 65,235 | -0.00(-0.06%) |
Apr 14, 2011 | 4.690 | 4.705 | 4.663 | 4.678 | 188,725 | -0.04(-0.82%) |
Apr 13, 2011 | 4.684 | 4.737 | 4.684 | 4.717 | 75,948 | +0.04(+0.82%) |
Apr 12, 2011 | 4.693 | 4.720 | 4.663 | 4.678 | 80,917 | -0.05(-1.00%) |
Apr 11, 2011 | 4.743 | 4.749 | 4.705 | 4.726 | 75,345 | -0.01(-0.31%) |
Apr 08, 2011 | 4.740 | 4.752 | 4.722 | 4.740 | 92,875 | +0.00(+0.06%) |
Apr 07, 2011 | 4.740 | 4.749 | 4.733 | 4.737 | 77,200 | -0.00(-0.06%) |
Apr 06, 2011 | 4.758 | 4.758 | 4.720 | 4.740 | 83,484 | +0.01(+0.25%) |
Apr 05, 2011 | 4.749 | 4.749 | 4.717 | 4.729 | 114,483 | -0.01(-0.19%) |
Apr 04, 2011 | 4.717 | 4.770 | 4.717 | 4.737 | 84,904 | +0.01(+0.31%) |