Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.450 | 4.471 | 4.406 | 4.453 | 442,513 | -0.03(-0.69%) |
Jul 28, 2011 | 4.495 | 4.512 | 4.471 | 4.484 | 434,395 | -0.02(-0.38%) |
Jul 27, 2011 | 4.553 | 4.553 | 4.489 | 4.501 | 475,942 | -0.08(-1.65%) |
Jul 26, 2011 | 4.567 | 4.590 | 4.556 | 4.577 | 177,815 | -0.00(-0.07%) |
Jul 25, 2011 | 4.590 | 4.611 | 4.573 | 4.580 | 316,774 | -0.04(-0.96%) |
Jul 22, 2011 | 4.625 | 4.632 | 4.625 | 4.625 | 216,180 | -0.02(-0.44%) |
Jul 21, 2011 | 4.642 | 4.659 | 4.625 | 4.645 | 270,746 | +0.03(+0.59%) |
Jul 20, 2011 | 4.642 | 4.659 | 4.604 | 4.618 | 408,418 | +0.00(+0.10%) |
Jul 19, 2011 | 4.613 | 4.630 | 4.596 | 4.613 | 442,076 | +0.02(+0.51%) |
Jul 18, 2011 | 4.596 | 4.598 | 4.566 | 4.590 | 556,740 | -0.01(-0.15%) |
Jul 15, 2011 | 4.610 | 4.610 | 4.576 | 4.596 | 125,233 | +0.00(+0.07%) |
Jul 14, 2011 | 4.613 | 4.633 | 4.593 | 4.593 | 270,565 | -0.01(-0.15%) |
Jul 13, 2011 | 4.616 | 4.643 | 4.600 | 4.600 | 196,543 | -0.01(-0.22%) |
Jul 12, 2011 | 4.593 | 4.637 | 4.593 | 4.610 | 291,543 | +0.03(+0.58%) |
Jul 11, 2011 | 4.606 | 4.613 | 4.563 | 4.583 | 329,140 | -0.04(-0.94%) |
Jul 08, 2011 | 4.616 | 4.630 | 4.599 | 4.626 | 153,707 | -0.03(-0.72%) |
Jul 07, 2011 | 4.640 | 4.667 | 4.637 | 4.660 | 366,115 | +0.06(+1.38%) |
Jul 06, 2011 | 4.620 | 4.620 | 4.590 | 4.596 | 413,964 | -0.00(-0.07%) |
Jul 05, 2011 | 4.620 | 4.620 | 4.566 | 4.600 | 260,586 | -0.01(-0.22%) |
Jul 01, 2011 | 4.590 | 4.620 | 4.566 | 4.610 | 251,851 | +0.00(+0.07%) |
Jun 30, 2011 | 4.543 | 4.606 | 4.541 | 4.606 | 242,351 | +0.08(+1.77%) |
Jun 29, 2011 | 4.533 | 4.546 | 4.526 | 4.526 | 199,503 | +0.01(+0.30%) |
Jun 28, 2011 | 4.496 | 4.516 | 4.483 | 4.513 | 236,415 | +0.05(+1.20%) |
Jun 27, 2011 | 4.449 | 4.479 | 4.429 | 4.459 | 114,929 | +0.02(+0.53%) |
Jun 24, 2011 | 4.476 | 4.476 | 4.429 | 4.436 | 326,061 | -0.04(-0.90%) |
Jun 23, 2011 | 4.429 | 4.476 | 4.416 | 4.476 | 320,277 | +0.00(+0.00%) |
Jun 22, 2011 | 4.473 | 4.489 | 4.453 | 4.476 | 358,770 | +0.01(+0.15%) |
Jun 21, 2011 | 4.409 | 4.483 | 4.409 | 4.469 | 346,795 | +0.08(+1.83%) |
Jun 20, 2011 | 4.392 | 4.406 | 4.380 | 4.389 | 403,254 | +0.01(+0.31%) |
Jun 17, 2011 | 4.426 | 4.429 | 4.372 | 4.376 | 343,862 | -0.01(-0.23%) |
Jun 16, 2011 | 4.406 | 4.426 | 4.369 | 4.386 | 232,218 | -0.01(-0.15%) |
Jun 15, 2011 | 4.439 | 4.449 | 4.379 | 4.392 | 189,566 | -0.06(-1.43%) |
Jun 14, 2011 | 4.429 | 4.486 | 4.429 | 4.456 | 189,832 | +0.04(+0.99%) |
Jun 13, 2011 | 4.439 | 4.453 | 4.409 | 4.412 | 254,300 | -0.03(-0.60%) |
Jun 10, 2011 | 4.489 | 4.493 | 4.432 | 4.439 | 367,499 | -0.06(-1.41%) |
Jun 09, 2011 | 4.483 | 4.513 | 4.479 | 4.503 | 270,011 | +0.02(+0.45%) |
Jun 08, 2011 | 4.503 | 4.516 | 4.483 | 4.483 | 250,446 | -0.03(-0.74%) |
Jun 07, 2011 | 4.506 | 4.533 | 4.506 | 4.516 | 230,902 | +0.02(+0.37%) |
Jun 06, 2011 | 4.519 | 4.536 | 4.499 | 4.499 | 221,567 | -0.04(-0.88%) |
Jun 03, 2011 | 4.516 | 4.543 | 4.513 | 4.540 | 243,009 | +0.00(+0.07%) |
May 24, 2011 | 4.546 | 4.560 | 4.526 | 4.536 | 249,603 | -0.00(-0.07%) |
May 23, 2011 | 4.553 | 4.553 | 4.533 | 4.540 | 163,263 | -0.03(-0.66%) |
May 20, 2011 | 4.583 | 4.586 | 4.563 | 4.570 | 289,487 | -0.02(-0.44%) |
May 19, 2011 | 4.590 | 4.593 | 4.566 | 4.590 | 373,080 | +0.02(+0.37%) |
May 18, 2011 | 4.540 | 4.576 | 4.533 | 4.573 | 342,804 | +0.05(+1.03%) |
May 17, 2011 | 4.529 | 4.536 | 4.519 | 4.526 | 261,749 | +0.00(+0.00%) |
May 16, 2011 | 4.536 | 4.566 | 4.523 | 4.526 | 307,342 | -0.01(-0.15%) |
May 13, 2011 | 4.570 | 4.573 | 4.519 | 4.533 | 290,309 | -0.03(-0.66%) |
May 12, 2011 | 4.526 | 4.563 | 4.506 | 4.563 | 310,920 | +0.02(+0.52%) |
May 11, 2011 | 4.566 | 4.576 | 4.516 | 4.540 | 288,728 | -0.03(-0.73%) |
May 10, 2011 | 4.543 | 4.576 | 4.523 | 4.573 | 246,106 | +0.04(+0.96%) |
May 09, 2011 | 4.506 | 4.529 | 4.499 | 4.529 | 271,425 | +0.03(+0.67%) |
May 06, 2011 | 4.513 | 4.543 | 4.496 | 4.499 | 207,125 | +0.01(+0.15%) |
May 05, 2011 | 4.499 | 4.526 | 4.483 | 4.493 | 189,680 | -0.02(-0.52%) |
May 04, 2011 | 4.543 | 4.550 | 4.499 | 4.516 | 181,065 | -0.02(-0.37%) |
May 03, 2011 | 4.560 | 4.563 | 4.533 | 4.533 | 338,437 | -0.03(-0.59%) |