Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.722 | 4.787 | 4.663 | 4.776 | 5,522,370 | -0.01(-0.19%) |
Jul 28, 2011 | 4.784 | 4.844 | 4.767 | 4.784 | 4,515,394 | +0.00(+0.06%) |
Jul 27, 2011 | 4.823 | 4.849 | 4.758 | 4.781 | 8,323,228 | -0.04(-0.86%) |
Jul 26, 2011 | 4.790 | 4.841 | 4.787 | 4.823 | 3,607,824 | +0.03(+0.56%) |
Jul 25, 2011 | 4.749 | 4.808 | 4.746 | 4.796 | 3,866,692 | -0.01(-0.18%) |
Jul 22, 2011 | 4.773 | 4.811 | 4.740 | 4.805 | 3,272,100 | +0.04(+0.93%) |
Jul 21, 2011 | 4.716 | 4.773 | 4.702 | 4.761 | 4,546,944 | +0.07(+1.45%) |
Jul 20, 2011 | 4.604 | 4.702 | 4.586 | 4.693 | 7,808,415 | +0.10(+2.12%) |
Jul 19, 2011 | 4.506 | 4.619 | 4.506 | 4.595 | 8,123,668 | +0.11(+2.44%) |
Jul 18, 2011 | 4.610 | 4.625 | 4.432 | 4.486 | 14,745,629 | -0.14(-3.01%) |
Jul 15, 2011 | 4.663 | 4.666 | 4.604 | 4.625 | 4,129,582 | -0.01(-0.13%) |
Jul 14, 2011 | 4.657 | 4.675 | 4.622 | 4.631 | 3,732,185 | -0.02(-0.45%) |
Jul 13, 2011 | 4.657 | 4.710 | 4.633 | 4.651 | 4,045,258 | +0.01(+0.32%) |
Jul 12, 2011 | 4.687 | 4.743 | 4.622 | 4.636 | 5,452,605 | -0.07(-1.51%) |
Jul 11, 2011 | 4.731 | 4.778 | 4.687 | 4.707 | 4,575,456 | -0.07(-1.36%) |
Jul 08, 2011 | 4.761 | 4.790 | 4.737 | 4.773 | 2,915,641 | -0.03(-0.68%) |
Jul 07, 2011 | 4.764 | 4.823 | 4.749 | 4.805 | 3,923,046 | +0.07(+1.50%) |
Jul 06, 2011 | 4.645 | 4.743 | 4.616 | 4.734 | 10,523,455 | +0.08(+1.72%) |
Jul 05, 2011 | 4.749 | 4.776 | 4.654 | 4.654 | 6,398,367 | -0.11(-2.36%) |
Jul 01, 2011 | 4.746 | 4.823 | 4.740 | 4.767 | 5,840,594 | +0.01(+0.25%) |
Jun 30, 2011 | 4.743 | 4.773 | 4.725 | 4.755 | 4,450,354 | +0.05(+1.07%) |
Jun 29, 2011 | 4.666 | 4.719 | 4.651 | 4.704 | 8,129,880 | +0.06(+1.27%) |
Jun 28, 2011 | 4.731 | 4.743 | 4.630 | 4.645 | 7,936,037 | -0.07(-1.44%) |
Jun 27, 2011 | 4.731 | 4.755 | 4.633 | 4.713 | 3,483,239 | +0.02(+0.44%) |
Jun 24, 2011 | 4.758 | 4.778 | 4.672 | 4.693 | 4,072,214 | -0.06(-1.18%) |
Jun 23, 2011 | 4.678 | 4.761 | 4.628 | 4.749 | 6,041,922 | +0.03(+0.63%) |
Jun 22, 2011 | 4.767 | 4.808 | 4.719 | 4.719 | 3,214,921 | -0.05(-1.05%) |
Jun 21, 2011 | 4.746 | 4.808 | 4.734 | 4.770 | 4,186,801 | +0.04(+0.94%) |
Jun 20, 2011 | 4.728 | 4.734 | 4.690 | 4.725 | 3,570,852 | +0.02(+0.38%) |
Jun 17, 2011 | 4.693 | 4.752 | 4.690 | 4.707 | 4,697,370 | +0.02(+0.38%) |
Jun 16, 2011 | 4.755 | 4.790 | 4.666 | 4.690 | 5,509,081 | -0.08(-1.61%) |
Jun 15, 2011 | 4.808 | 4.841 | 4.740 | 4.767 | 4,583,290 | -0.08(-1.71%) |
Jun 14, 2011 | 4.805 | 4.870 | 4.796 | 4.849 | 3,298,938 | +0.07(+1.55%) |
Jun 13, 2011 | 4.838 | 4.852 | 4.758 | 4.776 | 6,446,160 | -0.05(-1.01%) |
Jun 10, 2011 | 4.889 | 4.895 | 4.794 | 4.824 | 6,686,651 | -0.07(-1.39%) |
Jun 09, 2011 | 4.866 | 4.947 | 4.866 | 4.892 | 3,226,213 | +0.03(+0.71%) |
Jun 08, 2011 | 4.881 | 4.910 | 4.855 | 4.858 | 4,145,152 | -0.03(-0.59%) |
Jun 07, 2011 | 4.895 | 4.921 | 4.875 | 4.887 | 3,407,669 | +0.01(+0.30%) |
Jun 06, 2011 | 4.962 | 4.985 | 4.869 | 4.872 | 4,038,922 | -0.07(-1.46%) |
Jun 03, 2011 | 4.881 | 4.997 | 4.881 | 4.945 | 6,550,876 | +0.14(+2.83%) |
May 24, 2011 | 4.768 | 4.814 | 4.753 | 4.808 | 3,368,216 | +0.04(+0.91%) |
May 23, 2011 | 4.837 | 4.861 | 4.756 | 4.765 | 6,277,215 | -0.11(-2.26%) |
May 20, 2011 | 4.921 | 4.924 | 4.866 | 4.875 | 2,844,724 | -0.05(-1.00%) |
May 19, 2011 | 4.927 | 4.927 | 4.868 | 4.924 | 4,673,772 | +0.02(+0.41%) |
May 18, 2011 | 4.866 | 4.927 | 4.855 | 4.904 | 5,734,276 | +0.06(+1.14%) |
May 17, 2011 | 4.910 | 4.927 | 4.837 | 4.849 | 5,307,458 | -0.08(-1.59%) |
May 16, 2011 | 4.924 | 4.979 | 4.921 | 4.927 | 3,457,013 | -0.02(-0.41%) |
May 13, 2011 | 4.976 | 5.002 | 4.930 | 4.947 | 2,455,688 | -0.02(-0.41%) |
May 12, 2011 | 4.968 | 5.017 | 4.927 | 4.968 | 3,597,414 | -0.01(-0.12%) |
May 11, 2011 | 5.002 | 5.023 | 4.936 | 4.973 | 3,511,335 | -0.03(-0.69%) |
May 10, 2011 | 4.947 | 5.017 | 4.933 | 5.008 | 3,820,571 | +0.08(+1.71%) |
May 09, 2011 | 4.910 | 4.956 | 4.901 | 4.924 | 4,410,455 | +0.01(+0.30%) |
May 06, 2011 | 4.968 | 4.991 | 4.895 | 4.910 | 4,531,748 | +0.01(+0.12%) |
May 05, 2011 | 4.916 | 4.945 | 4.872 | 4.904 | 7,051,162 | -0.06(-1.17%) |
May 04, 2011 | 5.055 | 5.066 | 4.942 | 4.962 | 5,362,491 | -0.08(-1.55%) |
May 03, 2011 | 5.153 | 5.156 | 4.997 | 5.040 | 8,474,178 | +0.01(+0.23%) |