Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.265 | 4.290 | 4.236 | 4.290 | 779,061 | +0.05(+1.20%) |
Jun 29, 2011 | 4.221 | 4.258 | 4.214 | 4.239 | 1,173,252 | +0.02(+0.43%) |
Jun 28, 2011 | 4.159 | 4.221 | 4.159 | 4.221 | 1,845,069 | +0.02(+0.52%) |
Jun 27, 2011 | 4.185 | 4.207 | 4.148 | 4.199 | 340,391 | +0.03(+0.61%) |
Jun 24, 2011 | 4.196 | 4.203 | 4.159 | 4.174 | 228,175 | -0.03(-0.69%) |
Jun 23, 2011 | 4.199 | 4.203 | 4.148 | 4.203 | 396,229 | -0.02(-0.43%) |
Jun 22, 2011 | 4.210 | 4.243 | 4.203 | 4.221 | 329,156 | +0.01(+0.35%) |
Jun 21, 2011 | 4.185 | 4.221 | 4.170 | 4.207 | 297,614 | +0.05(+1.16%) |
Jun 20, 2011 | 4.155 | 4.166 | 4.151 | 4.158 | 282,485 | +0.01(+0.26%) |
Jun 17, 2011 | 4.140 | 4.148 | 4.119 | 4.148 | 350,791 | +0.03(+0.61%) |
Jun 16, 2011 | 4.151 | 4.173 | 4.104 | 4.122 | 657,768 | -0.04(-0.87%) |
Jun 15, 2011 | 4.209 | 4.217 | 4.155 | 4.158 | 417,756 | -0.07(-1.62%) |
Jun 14, 2011 | 4.148 | 4.231 | 4.144 | 4.227 | 460,897 | +0.06(+1.47%) |
Jun 13, 2011 | 4.238 | 4.238 | 4.151 | 4.166 | 801,012 | -0.08(-1.87%) |
Jun 10, 2011 | 4.310 | 4.310 | 4.227 | 4.245 | 527,059 | -0.06(-1.51%) |
Jun 09, 2011 | 4.278 | 4.328 | 4.278 | 4.310 | 337,264 | +0.02(+0.51%) |
Jun 08, 2011 | 4.335 | 4.335 | 4.285 | 4.288 | 440,381 | -0.04(-1.00%) |
Jun 07, 2011 | 4.332 | 4.343 | 4.321 | 4.332 | 291,253 | +0.01(+0.17%) |
Jun 06, 2011 | 4.353 | 4.357 | 4.306 | 4.325 | 635,606 | -0.04(-0.83%) |
Jun 03, 2011 | 4.332 | 4.382 | 4.332 | 4.361 | 494,744 | +0.00(+0.00%) |
May 24, 2011 | 4.364 | 4.364 | 4.339 | 4.361 | 303,170 | +0.02(+0.42%) |
May 23, 2011 | 4.357 | 4.357 | 4.332 | 4.343 | 353,675 | -0.04(-0.82%) |
May 20, 2011 | 4.415 | 4.415 | 4.379 | 4.379 | 299,652 | -0.03(-0.64%) |
May 19, 2011 | 4.425 | 4.432 | 4.396 | 4.407 | 424,951 | +0.00(+0.00%) |
May 18, 2011 | 4.378 | 4.417 | 4.371 | 4.407 | 607,985 | +0.04(+0.82%) |
May 17, 2011 | 4.349 | 4.378 | 4.342 | 4.371 | 397,290 | +0.01(+0.33%) |
May 16, 2011 | 4.367 | 4.385 | 4.346 | 4.357 | 511,424 | -0.00(-0.08%) |
May 13, 2011 | 4.392 | 4.396 | 4.349 | 4.360 | 379,686 | -0.03(-0.57%) |
May 12, 2011 | 4.342 | 4.385 | 4.339 | 4.385 | 208,810 | +0.03(+0.66%) |
May 11, 2011 | 4.364 | 4.378 | 4.336 | 4.357 | 288,646 | -0.01(-0.33%) |
May 10, 2011 | 4.339 | 4.378 | 4.339 | 4.371 | 305,067 | +0.04(+0.83%) |
May 09, 2011 | 4.353 | 4.357 | 4.328 | 4.335 | 343,730 | -0.01(-0.25%) |
May 06, 2011 | 4.346 | 4.367 | 4.335 | 4.346 | 394,002 | +0.02(+0.41%) |
May 05, 2011 | 4.339 | 4.349 | 4.317 | 4.328 | 285,001 | -0.02(-0.49%) |
May 04, 2011 | 4.353 | 4.364 | 4.335 | 4.349 | 376,672 | -0.02(-0.49%) |
May 03, 2011 | 4.371 | 4.382 | 4.349 | 4.371 | 284,923 | -0.01(-0.16%) |
May 02, 2011 | 4.392 | 4.396 | 4.378 | 4.378 | 493,747 | +0.01(+0.17%) |
Apr 29, 2011 | 4.367 | 4.378 | 4.353 | 4.371 | 539,961 | +0.01(+0.24%) |
Apr 28, 2011 | 4.346 | 4.367 | 4.342 | 4.360 | 430,790 | +0.01(+0.33%) |
Apr 27, 2011 | 4.357 | 4.357 | 4.328 | 4.346 | 411,779 | +0.00(+0.00%) |
Apr 26, 2011 | 4.357 | 4.371 | 4.321 | 4.346 | 924,864 | +0.00(+0.00%) |
Apr 25, 2011 | 4.362 | 4.367 | 4.339 | 4.346 | 460,220 | -0.01(-0.33%) |
Apr 21, 2011 | 4.371 | 4.375 | 4.349 | 4.360 | 439,319 | +0.00(+0.04%) |
Apr 20, 2011 | 4.367 | 4.382 | 4.349 | 4.358 | 371,379 | +0.02(+0.45%) |
Apr 19, 2011 | 4.342 | 4.342 | 4.317 | 4.339 | 345,812 | +0.00(+0.10%) |
Apr 18, 2011 | 4.320 | 4.334 | 4.288 | 4.334 | 500,393 | -0.02(-0.49%) |
Apr 15, 2011 | 4.345 | 4.373 | 4.331 | 4.356 | 292,027 | +0.02(+0.41%) |
Apr 14, 2011 | 4.320 | 4.338 | 4.313 | 4.338 | 343,340 | +0.01(+0.16%) |
Apr 13, 2011 | 4.345 | 4.349 | 4.317 | 4.331 | 309,594 | -0.01(-0.16%) |
Apr 12, 2011 | 4.345 | 4.345 | 4.313 | 4.338 | 368,500 | -0.03(-0.73%) |
Apr 11, 2011 | 4.377 | 4.388 | 4.345 | 4.370 | 370,933 | -0.01(-0.16%) |
Apr 08, 2011 | 4.402 | 4.415 | 4.377 | 4.377 | 290,089 | -0.02(-0.57%) |
Apr 07, 2011 | 4.416 | 4.423 | 4.391 | 4.402 | 286,073 | -0.02(-0.48%) |
Apr 06, 2011 | 4.413 | 4.427 | 4.409 | 4.423 | 407,869 | +0.01(+0.32%) |
Apr 05, 2011 | 4.402 | 4.424 | 4.391 | 4.409 | 269,204 | -0.01(-0.24%) |
Apr 04, 2011 | 4.437 | 4.445 | 4.409 | 4.420 | 444,121 | -0.03(-0.72%) |