Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.860 | 4.928 | 4.857 | 4.905 | 397,095 | +0.05(+0.93%) |
Jun 29, 2011 | 4.873 | 4.873 | 4.791 | 4.860 | 266,750 | +0.00(+0.00%) |
Jun 28, 2011 | 4.769 | 4.891 | 4.741 | 4.860 | 834,758 | +0.10(+2.05%) |
Jun 27, 2011 | 4.766 | 4.780 | 4.696 | 4.762 | 291,613 | +0.02(+0.43%) |
Jun 24, 2011 | 4.798 | 4.812 | 4.721 | 4.741 | 638,493 | -0.05(-0.95%) |
Jun 23, 2011 | 4.726 | 4.880 | 4.707 | 4.787 | 438,015 | +0.02(+0.38%) |
Jun 22, 2011 | 4.794 | 4.837 | 4.753 | 4.769 | 178,033 | -0.06(-1.22%) |
Jun 21, 2011 | 4.764 | 4.844 | 4.721 | 4.828 | 159,700 | +0.08(+1.67%) |
Jun 20, 2011 | 4.751 | 4.778 | 4.696 | 4.748 | 102,183 | +0.03(+0.72%) |
Jun 17, 2011 | 4.701 | 4.762 | 4.669 | 4.714 | 315,746 | +0.04(+0.87%) |
Jun 16, 2011 | 4.614 | 4.678 | 4.614 | 4.673 | 463,798 | +0.08(+1.83%) |
Jun 15, 2011 | 4.501 | 4.610 | 4.501 | 4.589 | 1,444,174 | +0.06(+1.30%) |
Jun 14, 2011 | 4.496 | 4.553 | 4.496 | 4.530 | 455,215 | +0.07(+1.53%) |
Jun 13, 2011 | 4.496 | 4.510 | 4.414 | 4.462 | 265,697 | -0.02(-0.35%) |
Jun 10, 2011 | 4.523 | 4.560 | 4.426 | 4.478 | 251,782 | -0.08(-1.74%) |
Jun 09, 2011 | 4.598 | 4.600 | 4.540 | 4.558 | 99,334 | -0.01(-0.20%) |
Jun 08, 2011 | 4.587 | 4.648 | 4.562 | 4.567 | 94,560 | -0.03(-0.74%) |
Jun 07, 2011 | 4.601 | 4.657 | 4.587 | 4.601 | 237,817 | +0.01(+0.15%) |
Jun 06, 2011 | 4.553 | 4.614 | 4.519 | 4.594 | 215,861 | +0.04(+0.80%) |
Jun 03, 2011 | 4.660 | 4.701 | 4.546 | 4.558 | 334,734 | -0.30(-6.26%) |
May 24, 2011 | 4.862 | 4.919 | 4.805 | 4.862 | 195,916 | +0.01(+0.28%) |
May 23, 2011 | 4.866 | 4.896 | 4.838 | 4.848 | 135,251 | -0.08(-1.57%) |
May 20, 2011 | 4.980 | 4.980 | 4.914 | 4.925 | 236,558 | -0.09(-1.86%) |
May 19, 2011 | 4.998 | 5.071 | 4.975 | 5.019 | 205,472 | +0.04(+0.78%) |
May 18, 2011 | 4.885 | 4.980 | 4.837 | 4.980 | 195,758 | +0.10(+1.95%) |
May 17, 2011 | 4.869 | 4.903 | 4.821 | 4.885 | 106,547 | -0.02(-0.37%) |
May 16, 2011 | 4.910 | 4.934 | 4.860 | 4.903 | 171,744 | -0.04(-0.90%) |
May 13, 2011 | 5.048 | 5.048 | 4.930 | 4.947 | 111,206 | -0.09(-1.82%) |
May 12, 2011 | 4.975 | 5.059 | 4.916 | 5.039 | 103,011 | +0.04(+0.84%) |
May 11, 2011 | 5.054 | 5.076 | 4.995 | 4.997 | 164,016 | -0.07(-1.30%) |
May 10, 2011 | 4.970 | 5.063 | 4.970 | 5.063 | 84,730 | +0.11(+2.25%) |
May 09, 2011 | 4.926 | 4.961 | 4.867 | 4.951 | 155,021 | +0.01(+0.23%) |
May 06, 2011 | 5.024 | 5.024 | 4.922 | 4.940 | 402,341 | +0.02(+0.51%) |
May 05, 2011 | 4.838 | 4.978 | 4.827 | 4.915 | 282,042 | +0.11(+2.27%) |
May 04, 2011 | 4.883 | 4.915 | 4.806 | 4.806 | 353,906 | -0.07(-1.53%) |
May 03, 2011 | 4.938 | 4.956 | 4.838 | 4.881 | 108,154 | -0.08(-1.69%) |
May 02, 2011 | 4.972 | 5.108 | 4.958 | 4.965 | 151,581 | -0.11(-2.19%) |
Apr 29, 2011 | 5.097 | 5.131 | 5.056 | 5.076 | 130,557 | -0.00(-0.09%) |
Apr 28, 2011 | 5.051 | 5.106 | 5.035 | 5.081 | 519,693 | +0.02(+0.40%) |
Apr 27, 2011 | 5.069 | 5.087 | 5.022 | 5.060 | 146,013 | +0.00(+0.05%) |
Apr 26, 2011 | 5.104 | 5.140 | 5.051 | 5.058 | 139,930 | -0.02(-0.45%) |
Apr 25, 2011 | 5.092 | 5.126 | 5.020 | 5.081 | 68,503 | -0.03(-0.58%) |
Apr 21, 2011 | 5.122 | 5.158 | 5.069 | 5.110 | 115,180 | +0.02(+0.40%) |
Apr 20, 2011 | 5.222 | 5.294 | 5.063 | 5.090 | 513,116 | +0.15(+2.99%) |
Apr 19, 2011 | 4.915 | 4.963 | 4.861 | 4.942 | 138,539 | +0.06(+1.30%) |
Apr 18, 2011 | 4.883 | 4.899 | 4.808 | 4.879 | 229,334 | -0.07(-1.38%) |
Apr 15, 2011 | 4.861 | 4.954 | 4.861 | 4.947 | 149,163 | +0.07(+1.44%) |
Apr 14, 2011 | 4.879 | 4.954 | 4.842 | 4.877 | 230,189 | -0.02(-0.51%) |
Apr 13, 2011 | 5.004 | 5.004 | 4.888 | 4.902 | 145,674 | -0.07(-1.51%) |
Apr 12, 2011 | 5.074 | 5.083 | 4.976 | 4.976 | 102,032 | -0.06(-1.26%) |
Apr 11, 2011 | 5.013 | 5.060 | 4.972 | 5.040 | 119,567 | +0.02(+0.50%) |
Apr 08, 2011 | 5.215 | 5.215 | 4.940 | 5.015 | 278,421 | -0.17(-3.28%) |
Apr 07, 2011 | 5.201 | 5.242 | 5.181 | 5.185 | 137,737 | -0.02(-0.39%) |
Apr 06, 2011 | 5.092 | 5.206 | 5.060 | 5.206 | 187,009 | +0.15(+2.96%) |
Apr 05, 2011 | 5.131 | 5.154 | 5.040 | 5.056 | 206,187 | -0.10(-1.85%) |
Apr 04, 2011 | 5.201 | 5.219 | 5.133 | 5.151 | 155,673 | -0.02(-0.31%) |