Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.268 | 4.410 | 4.268 | 4.372 | 182,439 | +0.02(+0.39%) |
Jul 28, 2011 | 4.365 | 4.410 | 4.321 | 4.355 | 162,433 | +0.00(+0.10%) |
Jul 27, 2011 | 4.406 | 4.425 | 4.323 | 4.351 | 279,947 | -0.07(-1.59%) |
Jul 26, 2011 | 4.519 | 4.519 | 4.393 | 4.421 | 195,938 | -0.11(-2.35%) |
Jul 25, 2011 | 4.533 | 4.595 | 4.485 | 4.527 | 196,418 | -0.05(-1.16%) |
Jul 22, 2011 | 4.616 | 4.691 | 4.570 | 4.580 | 137,562 | -0.05(-1.06%) |
Jul 21, 2011 | 4.580 | 4.693 | 4.572 | 4.629 | 240,058 | +0.05(+1.16%) |
Jul 20, 2011 | 4.684 | 4.684 | 4.553 | 4.576 | 418,258 | -0.08(-1.69%) |
Jul 19, 2011 | 4.676 | 4.691 | 4.614 | 4.655 | 214,486 | +0.01(+0.23%) |
Jul 18, 2011 | 4.676 | 4.691 | 4.638 | 4.644 | 164,837 | -0.08(-1.67%) |
Jul 15, 2011 | 4.708 | 4.742 | 4.693 | 4.723 | 191,031 | +0.02(+0.50%) |
Jul 14, 2011 | 4.733 | 4.744 | 4.629 | 4.699 | 213,342 | -0.02(-0.41%) |
Jul 13, 2011 | 4.644 | 4.735 | 4.644 | 4.718 | 299,723 | +0.08(+1.79%) |
Jul 12, 2011 | 4.680 | 4.723 | 4.635 | 4.635 | 404,576 | -0.06(-1.18%) |
Jul 11, 2011 | 4.633 | 4.746 | 4.633 | 4.691 | 314,036 | -0.00(-0.05%) |
Jul 08, 2011 | 4.646 | 4.708 | 4.616 | 4.693 | 352,462 | -0.01(-0.32%) |
Jul 07, 2011 | 4.697 | 4.752 | 4.652 | 4.708 | 232,379 | +0.04(+0.91%) |
Jul 06, 2011 | 4.557 | 4.689 | 4.550 | 4.665 | 222,804 | +0.11(+2.33%) |
Jul 05, 2011 | 4.633 | 4.655 | 4.548 | 4.559 | 413,205 | -0.08(-1.70%) |
Jul 01, 2011 | 4.580 | 4.665 | 4.557 | 4.638 | 572,255 | +0.05(+1.02%) |
Jun 30, 2011 | 4.548 | 4.612 | 4.546 | 4.591 | 424,271 | +0.04(+0.93%) |
Jun 29, 2011 | 4.561 | 4.561 | 4.485 | 4.548 | 285,005 | +0.00(+0.00%) |
Jun 28, 2011 | 4.463 | 4.578 | 4.438 | 4.548 | 891,886 | +0.09(+2.05%) |
Jun 27, 2011 | 4.461 | 4.474 | 4.395 | 4.457 | 311,570 | +0.02(+0.43%) |
Jun 24, 2011 | 4.491 | 4.504 | 4.419 | 4.438 | 682,190 | -0.04(-0.95%) |
Jun 23, 2011 | 4.423 | 4.567 | 4.406 | 4.480 | 467,991 | +0.02(+0.38%) |
Jun 22, 2011 | 4.487 | 4.527 | 4.448 | 4.463 | 190,217 | -0.06(-1.22%) |
Jun 21, 2011 | 4.459 | 4.533 | 4.419 | 4.519 | 170,629 | +0.07(+1.67%) |
Jun 20, 2011 | 4.446 | 4.472 | 4.395 | 4.444 | 109,176 | +0.03(+0.72%) |
Jun 17, 2011 | 4.399 | 4.457 | 4.370 | 4.412 | 337,354 | +0.04(+0.87%) |
Jun 16, 2011 | 4.319 | 4.378 | 4.319 | 4.374 | 495,539 | +0.08(+1.83%) |
Jun 15, 2011 | 4.212 | 4.314 | 4.212 | 4.295 | 1,543,009 | +0.06(+1.30%) |
Jun 14, 2011 | 4.208 | 4.261 | 4.208 | 4.240 | 486,369 | +0.06(+1.53%) |
Jun 13, 2011 | 4.208 | 4.221 | 4.132 | 4.176 | 283,881 | -0.01(-0.36%) |
Jun 10, 2011 | 4.234 | 4.268 | 4.142 | 4.191 | 269,013 | -0.07(-1.74%) |
Jun 09, 2011 | 4.304 | 4.306 | 4.249 | 4.266 | 106,132 | -0.01(-0.20%) |
Jun 08, 2011 | 4.293 | 4.351 | 4.270 | 4.274 | 101,032 | -0.03(-0.74%) |
Jun 07, 2011 | 4.306 | 4.359 | 4.293 | 4.306 | 254,093 | +0.01(+0.15%) |
Jun 06, 2011 | 4.261 | 4.319 | 4.229 | 4.300 | 230,633 | +0.03(+0.80%) |
Jun 03, 2011 | 4.361 | 4.399 | 4.255 | 4.266 | 357,642 | -0.28(-6.26%) |
May 24, 2011 | 4.550 | 4.604 | 4.497 | 4.550 | 209,324 | +0.01(+0.28%) |
May 23, 2011 | 4.555 | 4.582 | 4.528 | 4.538 | 144,507 | -0.07(-1.57%) |
May 20, 2011 | 4.661 | 4.661 | 4.599 | 4.610 | 252,747 | -0.09(-1.86%) |
May 19, 2011 | 4.678 | 4.746 | 4.657 | 4.697 | 219,534 | +0.04(+0.78%) |
May 18, 2011 | 4.572 | 4.661 | 4.527 | 4.661 | 209,155 | +0.09(+1.95%) |
May 17, 2011 | 4.557 | 4.589 | 4.512 | 4.572 | 113,839 | -0.02(-0.37%) |
May 16, 2011 | 4.595 | 4.618 | 4.548 | 4.589 | 183,498 | -0.04(-0.90%) |
May 13, 2011 | 4.725 | 4.725 | 4.614 | 4.630 | 118,817 | -0.09(-1.82%) |
May 12, 2011 | 4.657 | 4.735 | 4.601 | 4.716 | 110,061 | +0.04(+0.91%) |
May 11, 2011 | 4.727 | 4.748 | 4.672 | 4.674 | 175,357 | -0.06(-1.30%) |
May 10, 2011 | 4.648 | 4.735 | 4.648 | 4.735 | 90,589 | +0.10(+2.25%) |
May 09, 2011 | 4.608 | 4.640 | 4.553 | 4.631 | 165,741 | +0.01(+0.23%) |
May 06, 2011 | 4.699 | 4.699 | 4.604 | 4.621 | 430,162 | +0.02(+0.51%) |
May 05, 2011 | 4.525 | 4.656 | 4.514 | 4.597 | 301,545 | +0.10(+2.27%) |
May 04, 2011 | 4.567 | 4.597 | 4.495 | 4.495 | 378,378 | -0.07(-1.53%) |
May 03, 2011 | 4.618 | 4.635 | 4.525 | 4.565 | 115,633 | -0.08(-1.69%) |