Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.702 | 4.916 | 4.657 | 4.916 | 289,258 | +0.26(+5.58%) |
Jun 29, 2011 | 4.504 | 4.809 | 4.460 | 4.657 | 317,523 | +0.37(+8.56%) |
Jun 28, 2011 | 4.039 | 4.370 | 4.039 | 4.290 | 216,963 | +0.30(+7.64%) |
Jun 27, 2011 | 3.958 | 4.003 | 3.896 | 3.985 | 41,221 | +0.08(+2.13%) |
Jun 24, 2011 | 4.048 | 4.119 | 3.878 | 3.902 | 66,753 | -0.14(-3.39%) |
Jun 23, 2011 | 3.985 | 4.075 | 3.940 | 4.039 | 61,800 | -0.04(-0.88%) |
Jun 22, 2011 | 4.155 | 4.263 | 4.003 | 4.075 | 252,618 | +0.04(+0.89%) |
Jun 21, 2011 | 3.940 | 4.173 | 3.913 | 4.039 | 183,236 | +0.24(+6.37%) |
Jun 20, 2011 | 3.752 | 3.806 | 3.681 | 3.797 | 87,996 | +0.07(+1.92%) |
Jun 17, 2011 | 3.797 | 3.878 | 3.627 | 3.725 | 97,827 | -0.03(-0.83%) |
Jun 16, 2011 | 3.752 | 3.842 | 3.752 | 3.757 | 144,830 | +0.07(+1.82%) |
Jun 15, 2011 | 3.582 | 3.725 | 3.537 | 3.690 | 370,560 | +0.00(+0.00%) |
Jun 14, 2011 | 3.645 | 3.734 | 3.600 | 3.690 | 205,080 | +0.11(+3.00%) |
Jun 13, 2011 | 3.770 | 3.770 | 3.519 | 3.582 | 240,072 | -0.26(-6.76%) |
Jun 10, 2011 | 3.976 | 4.039 | 3.815 | 3.842 | 153,045 | -0.20(-4.88%) |
Jun 09, 2011 | 4.128 | 4.146 | 4.016 | 4.039 | 104,038 | -0.12(-2.80%) |
Jun 08, 2011 | 4.263 | 4.272 | 4.137 | 4.155 | 64,571 | -0.11(-2.52%) |
Jun 07, 2011 | 4.281 | 4.334 | 4.236 | 4.263 | 65,284 | -0.00(-0.10%) |
Jun 06, 2011 | 4.245 | 4.334 | 4.128 | 4.267 | 161,714 | -0.16(-3.54%) |
Jun 03, 2011 | 4.504 | 4.545 | 4.388 | 4.424 | 101,645 | -0.37(-7.66%) |
May 24, 2011 | 4.827 | 4.827 | 4.746 | 4.791 | 110,458 | -0.04(-0.74%) |
May 23, 2011 | 4.916 | 4.970 | 4.764 | 4.827 | 304,304 | -0.28(-5.44%) |
May 20, 2011 | 5.096 | 5.149 | 5.060 | 5.104 | 92,609 | -0.02(-0.35%) |
May 19, 2011 | 5.275 | 5.319 | 5.104 | 5.122 | 121,843 | -0.14(-2.72%) |
May 18, 2011 | 5.373 | 5.373 | 5.239 | 5.266 | 73,783 | -0.13(-2.49%) |
May 17, 2011 | 5.418 | 5.525 | 5.346 | 5.400 | 207,996 | +0.02(+0.33%) |
May 16, 2011 | 5.167 | 5.445 | 5.167 | 5.382 | 193,250 | +0.24(+4.70%) |
May 13, 2011 | 5.176 | 5.257 | 5.131 | 5.140 | 53,992 | -0.07(-1.37%) |
May 12, 2011 | 5.122 | 5.222 | 5.069 | 5.212 | 52,913 | +0.02(+0.34%) |
May 11, 2011 | 5.275 | 5.275 | 5.078 | 5.194 | 81,555 | -0.13(-2.52%) |
May 10, 2011 | 5.203 | 5.399 | 5.194 | 5.328 | 109,556 | +0.16(+3.12%) |
May 09, 2011 | 5.185 | 5.373 | 5.158 | 5.167 | 142,405 | -0.04(-0.86%) |
May 06, 2011 | 5.319 | 5.319 | 5.176 | 5.212 | 38,630 | +0.02(+0.34%) |
May 05, 2011 | 5.293 | 5.328 | 5.194 | 5.194 | 108,981 | -0.19(-3.49%) |
May 04, 2011 | 5.373 | 5.418 | 5.275 | 5.382 | 266,491 | -0.03(-0.50%) |
May 03, 2011 | 5.642 | 5.722 | 5.346 | 5.409 | 440,107 | -0.14(-2.58%) |
May 02, 2011 | 5.552 | 5.669 | 5.499 | 5.552 | 202,021 | +0.03(+0.49%) |
Apr 29, 2011 | 5.427 | 5.561 | 5.382 | 5.525 | 103,212 | +0.07(+1.31%) |
Apr 28, 2011 | 5.499 | 5.543 | 5.400 | 5.454 | 77,669 | -0.06(-1.14%) |
Apr 27, 2011 | 5.499 | 5.588 | 5.409 | 5.516 | 73,556 | +0.02(+0.33%) |
Apr 26, 2011 | 5.481 | 5.561 | 5.463 | 5.499 | 100,376 | +0.05(+0.99%) |
Apr 25, 2011 | 5.337 | 5.472 | 5.302 | 5.445 | 37,427 | +0.10(+1.84%) |
Apr 21, 2011 | 5.373 | 5.418 | 5.346 | 5.346 | 77,962 | +0.04(+0.84%) |
Apr 20, 2011 | 5.257 | 5.373 | 5.239 | 5.302 | 83,591 | +0.21(+4.23%) |
Apr 19, 2011 | 5.069 | 5.149 | 4.925 | 5.087 | 76,389 | +0.04(+0.89%) |
Apr 18, 2011 | 5.122 | 5.140 | 4.907 | 5.042 | 89,359 | -0.14(-2.76%) |
Apr 15, 2011 | 5.078 | 5.293 | 5.078 | 5.185 | 116,775 | +0.10(+1.94%) |
Apr 14, 2011 | 4.881 | 5.158 | 4.854 | 5.087 | 190,881 | +0.15(+3.09%) |
Apr 13, 2011 | 4.943 | 4.988 | 4.916 | 4.934 | 234,053 | +0.03(+0.55%) |
Apr 12, 2011 | 5.104 | 5.104 | 4.854 | 4.907 | 263,216 | -0.20(-3.86%) |
Apr 11, 2011 | 5.096 | 5.167 | 5.051 | 5.104 | 101,844 | +0.04(+0.88%) |
Apr 08, 2011 | 5.149 | 5.166 | 4.952 | 5.060 | 141,234 | -0.08(-1.57%) |
Apr 07, 2011 | 5.239 | 5.239 | 5.122 | 5.140 | 99,107 | -0.04(-0.69%) |
Apr 06, 2011 | 5.239 | 5.338 | 5.158 | 5.176 | 97,625 | +0.01(+0.17%) |
Apr 05, 2011 | 5.140 | 5.248 | 5.087 | 5.167 | 83,841 | +0.01(+0.17%) |
Apr 04, 2011 | 5.185 | 5.310 | 5.033 | 5.158 | 185,131 | -0.03(-0.52%) |