Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 4.080 | 4.156 | 4.058 | 4.084 | 226,495 | -0.06(-1.45%) |
Apr 29, 2011 | 4.120 | 4.200 | 4.120 | 4.144 | 244,235 | +0.04(+1.02%) |
Apr 28, 2011 | 3.956 | 4.112 | 3.956 | 4.102 | 84,405 | +0.03(+0.69%) |
Apr 27, 2011 | 3.990 | 4.094 | 3.934 | 4.074 | 122,005 | +0.08(+1.90%) |
Apr 26, 2011 | 3.910 | 4.028 | 3.890 | 3.998 | 203,740 | +0.09(+2.36%) |
Apr 25, 2011 | 3.844 | 3.906 | 3.812 | 3.906 | 763,465 | +0.08(+1.98%) |
Apr 21, 2011 | 3.844 | 3.862 | 3.800 | 3.830 | 226,115 | +0.00(+0.00%) |
Apr 20, 2011 | 3.854 | 3.954 | 3.760 | 3.830 | 451,700 | +0.05(+1.43%) |
Apr 19, 2011 | 3.810 | 3.810 | 3.588 | 3.776 | 447,875 | -0.01(-0.21%) |
Apr 18, 2011 | 3.828 | 3.844 | 3.760 | 3.784 | 147,255 | -0.13(-3.32%) |
Apr 15, 2011 | 3.832 | 3.918 | 3.832 | 3.914 | 326,645 | +0.04(+1.08%) |
Apr 14, 2011 | 3.820 | 3.894 | 3.820 | 3.872 | 210,090 | -0.00(-0.10%) |
Apr 13, 2011 | 3.932 | 3.932 | 3.842 | 3.876 | 1,248,630 | +0.08(+2.16%) |
Apr 12, 2011 | 3.880 | 3.881 | 3.794 | 3.794 | 224,685 | -0.15(-3.85%) |
Apr 11, 2011 | 4.066 | 4.066 | 3.926 | 3.946 | 107,750 | -0.11(-2.62%) |
Apr 08, 2011 | 4.142 | 4.142 | 4.042 | 4.052 | 269,560 | -0.05(-1.17%) |
Apr 07, 2011 | 4.122 | 4.154 | 4.092 | 4.100 | 236,535 | -0.02(-0.44%) |
Apr 06, 2011 | 4.220 | 4.220 | 4.106 | 4.118 | 345,705 | -0.09(-2.09%) |
Apr 05, 2011 | 4.232 | 4.312 | 4.176 | 4.206 | 254,350 | -0.05(-1.08%) |
Apr 04, 2011 | 4.384 | 4.384 | 4.238 | 4.252 | 242,565 | -0.12(-2.74%) |