Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.578 | 4.642 | 4.576 | 4.642 | 240,496 | +0.08(+1.77%) |
Jun 29, 2011 | 4.568 | 4.581 | 4.561 | 4.561 | 197,975 | +0.01(+0.30%) |
Jun 28, 2011 | 4.531 | 4.551 | 4.517 | 4.548 | 234,605 | +0.05(+1.20%) |
Jun 27, 2011 | 4.484 | 4.514 | 4.463 | 4.494 | 114,049 | +0.02(+0.53%) |
Jun 24, 2011 | 4.510 | 4.510 | 4.463 | 4.470 | 323,565 | -0.04(-0.90%) |
Jun 23, 2011 | 4.463 | 4.510 | 4.450 | 4.510 | 317,825 | +0.00(+0.00%) |
Jun 22, 2011 | 4.507 | 4.524 | 4.487 | 4.510 | 356,023 | +0.01(+0.15%) |
Jun 21, 2011 | 4.443 | 4.517 | 4.443 | 4.504 | 344,140 | +0.08(+1.83%) |
Jun 20, 2011 | 4.426 | 4.440 | 4.414 | 4.423 | 400,167 | +0.01(+0.31%) |
Jun 17, 2011 | 4.460 | 4.463 | 4.406 | 4.409 | 341,230 | -0.01(-0.23%) |
Jun 16, 2011 | 4.440 | 4.460 | 4.403 | 4.419 | 230,440 | -0.01(-0.15%) |
Jun 15, 2011 | 4.473 | 4.484 | 4.413 | 4.426 | 188,115 | -0.06(-1.43%) |
Jun 14, 2011 | 4.463 | 4.521 | 4.463 | 4.490 | 188,379 | +0.04(+0.99%) |
Jun 13, 2011 | 4.473 | 4.487 | 4.443 | 4.446 | 252,353 | -0.03(-0.60%) |
Jun 10, 2011 | 4.524 | 4.527 | 4.467 | 4.473 | 364,685 | -0.06(-1.41%) |
Jun 09, 2011 | 4.517 | 4.548 | 4.514 | 4.537 | 267,944 | +0.02(+0.45%) |
Jun 08, 2011 | 4.537 | 4.551 | 4.517 | 4.517 | 248,529 | -0.03(-0.74%) |
Jun 07, 2011 | 4.541 | 4.568 | 4.541 | 4.551 | 229,135 | +0.02(+0.37%) |
Jun 06, 2011 | 4.554 | 4.571 | 4.534 | 4.534 | 219,871 | -0.04(-0.88%) |
Jun 03, 2011 | 4.551 | 4.578 | 4.548 | 4.575 | 241,149 | +0.00(+0.07%) |
May 24, 2011 | 4.581 | 4.595 | 4.561 | 4.571 | 247,693 | -0.00(-0.07%) |
May 23, 2011 | 4.588 | 4.588 | 4.568 | 4.575 | 162,014 | -0.03(-0.66%) |
May 20, 2011 | 4.618 | 4.622 | 4.598 | 4.605 | 287,271 | -0.02(-0.44%) |
May 19, 2011 | 4.625 | 4.628 | 4.602 | 4.625 | 370,224 | +0.02(+0.37%) |
May 18, 2011 | 4.575 | 4.612 | 4.568 | 4.608 | 340,180 | +0.05(+1.03%) |
May 17, 2011 | 4.564 | 4.571 | 4.554 | 4.561 | 259,745 | +0.00(+0.00%) |
May 16, 2011 | 4.571 | 4.602 | 4.558 | 4.561 | 304,989 | -0.01(-0.15%) |
May 13, 2011 | 4.605 | 4.608 | 4.554 | 4.568 | 288,086 | -0.03(-0.66%) |
May 12, 2011 | 4.561 | 4.598 | 4.541 | 4.598 | 308,540 | +0.02(+0.52%) |
May 11, 2011 | 4.602 | 4.612 | 4.551 | 4.575 | 286,517 | -0.03(-0.73%) |
May 10, 2011 | 4.578 | 4.612 | 4.558 | 4.608 | 244,222 | +0.04(+0.96%) |
May 09, 2011 | 4.541 | 4.564 | 4.534 | 4.564 | 269,348 | +0.03(+0.67%) |
May 06, 2011 | 4.548 | 4.578 | 4.531 | 4.534 | 205,540 | +0.01(+0.15%) |
May 05, 2011 | 4.534 | 4.561 | 4.517 | 4.527 | 188,228 | -0.02(-0.52%) |
May 04, 2011 | 4.578 | 4.585 | 4.534 | 4.551 | 179,679 | -0.02(-0.37%) |
May 03, 2011 | 4.595 | 4.598 | 4.568 | 4.568 | 335,846 | -0.03(-0.59%) |
May 02, 2011 | 4.591 | 4.595 | 4.588 | 4.595 | 299,676 | -0.01(-0.15%) |
Apr 29, 2011 | 4.615 | 4.615 | 4.575 | 4.602 | 396,106 | +0.02(+0.37%) |
Apr 28, 2011 | 4.578 | 4.585 | 4.558 | 4.585 | 421,566 | +0.01(+0.15%) |
Apr 27, 2011 | 4.568 | 4.581 | 4.558 | 4.578 | 397,449 | +0.01(+0.30%) |
Apr 26, 2011 | 4.561 | 4.570 | 4.548 | 4.564 | 296,725 | +0.03(+0.59%) |
Apr 25, 2011 | 4.558 | 4.568 | 4.514 | 4.537 | 545,845 | -0.02(-0.52%) |
Apr 21, 2011 | 4.575 | 4.578 | 4.554 | 4.561 | 422,907 | -0.01(-0.15%) |
Apr 20, 2011 | 4.551 | 4.585 | 4.551 | 4.568 | 269,656 | +0.05(+1.04%) |
Apr 19, 2011 | 4.514 | 4.534 | 4.509 | 4.521 | 305,923 | +0.01(+0.33%) |
Apr 18, 2011 | 4.516 | 4.522 | 4.483 | 4.506 | 357,984 | -0.03(-0.72%) |
Apr 15, 2011 | 4.532 | 4.549 | 4.532 | 4.538 | 375,658 | +0.01(+0.28%) |
Apr 14, 2011 | 4.535 | 4.539 | 4.519 | 4.526 | 274,901 | -0.02(-0.36%) |
Apr 13, 2011 | 4.552 | 4.554 | 4.513 | 4.542 | 165,397 | +0.01(+0.15%) |
Apr 12, 2011 | 4.542 | 4.542 | 4.502 | 4.535 | 287,073 | -0.02(-0.43%) |
Apr 11, 2011 | 4.552 | 4.562 | 4.529 | 4.555 | 347,007 | +0.01(+0.14%) |
Apr 08, 2011 | 4.555 | 4.562 | 4.535 | 4.549 | 171,021 | -0.00(-0.05%) |
Apr 07, 2011 | 4.552 | 4.565 | 4.539 | 4.551 | 205,111 | -0.00(-0.09%) |
Apr 06, 2011 | 4.555 | 4.581 | 4.549 | 4.555 | 334,058 | +0.00(+0.00%) |
Apr 05, 2011 | 4.555 | 4.565 | 4.539 | 4.555 | 276,253 | +0.00(+0.00%) |
Apr 04, 2011 | 4.555 | 4.562 | 4.539 | 4.555 | 201,374 | -0.01(-0.14%) |