Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.516 | 4.596 | 4.462 | 4.583 | 1,986,114 | +0.01(+0.26%) |
Jul 28, 2011 | 4.645 | 4.657 | 4.536 | 4.571 | 3,017,983 | -0.07(-1.59%) |
Jul 27, 2011 | 4.774 | 4.797 | 4.629 | 4.645 | 4,165,752 | -0.18(-3.64%) |
Jul 26, 2011 | 4.809 | 4.852 | 4.774 | 4.820 | 1,325,289 | +0.01(+0.24%) |
Jul 25, 2011 | 4.832 | 4.867 | 4.793 | 4.809 | 1,748,738 | -0.05(-1.04%) |
Jul 22, 2011 | 4.891 | 4.891 | 4.852 | 4.859 | 1,264,920 | +0.00(+0.00%) |
Jul 21, 2011 | 4.801 | 4.930 | 4.797 | 4.859 | 2,572,706 | +0.07(+1.38%) |
Jul 20, 2011 | 4.781 | 4.793 | 4.731 | 4.793 | 1,108,519 | +0.03(+0.57%) |
Jul 19, 2011 | 4.715 | 4.774 | 4.704 | 4.766 | 1,465,469 | +0.09(+2.00%) |
Jul 18, 2011 | 4.704 | 4.727 | 4.626 | 4.672 | 1,177,544 | -0.05(-1.07%) |
Jul 15, 2011 | 4.672 | 4.742 | 4.668 | 4.723 | 1,792,135 | +0.05(+1.17%) |
Jul 14, 2011 | 4.707 | 4.707 | 4.653 | 4.668 | 2,686,759 | -0.01(-0.17%) |
Jul 13, 2011 | 4.754 | 4.754 | 4.668 | 4.676 | 2,142,115 | -0.06(-1.23%) |
Jul 12, 2011 | 4.692 | 4.789 | 4.688 | 4.735 | 3,489,915 | +0.02(+0.50%) |
Jul 11, 2011 | 4.727 | 4.750 | 4.676 | 4.711 | 2,074,588 | -0.07(-1.39%) |
Jul 08, 2011 | 4.680 | 4.789 | 4.672 | 4.778 | 2,302,652 | +0.05(+0.99%) |
Jul 07, 2011 | 4.692 | 4.742 | 4.649 | 4.731 | 1,879,654 | +0.07(+1.59%) |
Jul 06, 2011 | 4.559 | 4.657 | 4.528 | 4.657 | 1,758,931 | +0.09(+1.96%) |
Jul 05, 2011 | 4.559 | 4.571 | 4.520 | 4.567 | 4,751,386 | +0.03(+0.60%) |
Jul 01, 2011 | 4.493 | 4.552 | 4.481 | 4.540 | 3,042,184 | +0.06(+1.30%) |
Jun 30, 2011 | 4.501 | 4.513 | 4.462 | 4.481 | 2,274,308 | -0.01(-0.17%) |
Jun 29, 2011 | 4.466 | 4.509 | 4.466 | 4.489 | 2,152,169 | +0.03(+0.70%) |
Jun 28, 2011 | 4.470 | 4.501 | 4.368 | 4.458 | 3,095,961 | -0.00(-0.09%) |
Jun 27, 2011 | 4.431 | 4.489 | 4.427 | 4.462 | 2,091,466 | +0.04(+0.88%) |
Jun 24, 2011 | 4.439 | 4.477 | 4.403 | 4.423 | 2,124,559 | -0.01(-0.26%) |
Jun 23, 2011 | 4.462 | 4.474 | 4.384 | 4.435 | 2,988,654 | -0.08(-1.73%) |
Jun 22, 2011 | 4.544 | 4.571 | 4.513 | 4.513 | 1,818,446 | -0.04(-0.77%) |
Jun 21, 2011 | 4.516 | 4.555 | 4.489 | 4.548 | 2,652,239 | +0.07(+1.48%) |
Jun 20, 2011 | 4.495 | 4.497 | 4.466 | 4.481 | 2,627,932 | +0.05(+1.14%) |
Jun 17, 2011 | 4.462 | 4.466 | 4.400 | 4.431 | 3,958,097 | +0.00(+0.09%) |
Jun 16, 2011 | 4.380 | 4.442 | 4.364 | 4.427 | 4,125,430 | +0.05(+1.16%) |
Jun 15, 2011 | 4.462 | 4.474 | 4.345 | 4.376 | 2,964,824 | -0.11(-2.43%) |
Jun 14, 2011 | 4.458 | 4.501 | 4.442 | 4.485 | 2,223,491 | +0.06(+1.41%) |
Jun 13, 2011 | 4.381 | 4.461 | 4.377 | 4.423 | 2,099,909 | +0.05(+1.14%) |
Jun 10, 2011 | 4.442 | 4.444 | 4.346 | 4.373 | 2,288,600 | -0.08(-1.89%) |
Jun 09, 2011 | 4.545 | 4.545 | 4.457 | 4.457 | 1,126,901 | -0.07(-1.52%) |
Jun 08, 2011 | 4.519 | 4.591 | 4.503 | 4.526 | 2,034,060 | -0.01(-0.25%) |
Jun 07, 2011 | 4.519 | 4.580 | 4.500 | 4.538 | 1,174,327 | +0.04(+0.94%) |
Jun 06, 2011 | 4.519 | 4.542 | 4.488 | 4.496 | 1,551,931 | -0.02(-0.34%) |
Jun 03, 2011 | 4.503 | 4.584 | 4.500 | 4.511 | 2,072,878 | +0.03(+0.77%) |
May 24, 2011 | 4.473 | 4.500 | 4.461 | 4.477 | 1,712,221 | +0.02(+0.34%) |
May 23, 2011 | 4.434 | 4.488 | 4.423 | 4.461 | 1,993,468 | -0.03(-0.77%) |
May 20, 2011 | 4.450 | 4.538 | 4.450 | 4.496 | 3,201,725 | +0.03(+0.60%) |
May 19, 2011 | 4.503 | 4.526 | 4.446 | 4.469 | 1,694,023 | -0.02(-0.34%) |
May 18, 2011 | 4.400 | 4.484 | 4.388 | 4.484 | 2,397,257 | +0.08(+1.74%) |
May 17, 2011 | 4.415 | 4.423 | 4.358 | 4.408 | 2,771,773 | -0.02(-0.43%) |
May 16, 2011 | 4.431 | 4.480 | 4.415 | 4.427 | 2,684,268 | -0.04(-0.94%) |
May 13, 2011 | 4.595 | 4.611 | 4.457 | 4.469 | 3,003,730 | -0.13(-2.83%) |
May 12, 2011 | 4.454 | 4.603 | 4.419 | 4.599 | 3,804,260 | +0.04(+0.92%) |
May 11, 2011 | 4.542 | 4.568 | 4.500 | 4.557 | 2,390,967 | +0.02(+0.34%) |
May 10, 2011 | 4.465 | 4.542 | 4.450 | 4.542 | 4,101,219 | +0.11(+2.42%) |
May 09, 2011 | 4.385 | 4.450 | 4.369 | 4.434 | 1,558,993 | +0.02(+0.35%) |
May 06, 2011 | 4.591 | 4.591 | 4.396 | 4.419 | 2,588,931 | -0.12(-2.62%) |
May 05, 2011 | 4.588 | 4.603 | 4.500 | 4.538 | 2,195,376 | -0.08(-1.82%) |
May 04, 2011 | 4.672 | 4.691 | 4.607 | 4.622 | 1,272,766 | -0.04(-0.90%) |
May 03, 2011 | 4.714 | 4.741 | 4.618 | 4.664 | 1,269,267 | -0.05(-1.14%) |