Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.630 | 4.642 | 4.591 | 4.610 | 2,210,780 | -0.01(-0.17%) |
Jun 29, 2011 | 4.594 | 4.638 | 4.594 | 4.618 | 2,092,052 | +0.03(+0.70%) |
Jun 28, 2011 | 4.598 | 4.630 | 4.494 | 4.586 | 3,009,482 | -0.00(-0.09%) |
Jun 27, 2011 | 4.558 | 4.618 | 4.554 | 4.590 | 2,033,045 | +0.04(+0.88%) |
Jun 24, 2011 | 4.566 | 4.606 | 4.530 | 4.550 | 2,065,214 | -0.01(-0.26%) |
Jun 23, 2011 | 4.590 | 4.602 | 4.510 | 4.562 | 2,905,172 | -0.08(-1.73%) |
Jun 22, 2011 | 4.674 | 4.702 | 4.642 | 4.642 | 1,767,651 | -0.04(-0.77%) |
Jun 21, 2011 | 4.646 | 4.686 | 4.618 | 4.678 | 2,578,154 | +0.07(+1.48%) |
Jun 20, 2011 | 4.624 | 4.626 | 4.594 | 4.610 | 2,554,526 | +0.05(+1.14%) |
Jun 17, 2011 | 4.590 | 4.594 | 4.526 | 4.558 | 3,847,536 | +0.00(+0.09%) |
Jun 16, 2011 | 4.506 | 4.570 | 4.490 | 4.554 | 4,010,194 | +0.05(+1.16%) |
Jun 15, 2011 | 4.590 | 4.602 | 4.470 | 4.502 | 2,882,008 | -0.11(-2.43%) |
Jun 14, 2011 | 4.586 | 4.630 | 4.570 | 4.614 | 2,161,382 | +0.06(+1.41%) |
Jun 13, 2011 | 4.507 | 4.589 | 4.503 | 4.550 | 2,041,252 | +0.05(+1.14%) |
Jun 10, 2011 | 4.570 | 4.571 | 4.471 | 4.499 | 2,224,673 | -0.09(-1.89%) |
Jun 09, 2011 | 4.676 | 4.676 | 4.585 | 4.585 | 1,095,424 | -0.07(-1.52%) |
Jun 08, 2011 | 4.649 | 4.723 | 4.633 | 4.656 | 1,977,242 | -0.01(-0.25%) |
Jun 07, 2011 | 4.649 | 4.712 | 4.629 | 4.668 | 1,141,524 | +0.04(+0.94%) |
Jun 06, 2011 | 4.649 | 4.672 | 4.617 | 4.625 | 1,508,581 | -0.02(-0.34%) |
Jun 03, 2011 | 4.633 | 4.715 | 4.629 | 4.641 | 2,014,976 | +0.04(+0.77%) |
May 24, 2011 | 4.601 | 4.629 | 4.589 | 4.605 | 1,664,394 | +0.02(+0.34%) |
May 23, 2011 | 4.562 | 4.617 | 4.550 | 4.589 | 1,937,785 | -0.04(-0.77%) |
May 20, 2011 | 4.578 | 4.668 | 4.578 | 4.625 | 3,112,292 | +0.03(+0.60%) |
May 19, 2011 | 4.633 | 4.656 | 4.574 | 4.597 | 1,646,703 | -0.02(-0.34%) |
May 18, 2011 | 4.526 | 4.613 | 4.515 | 4.613 | 2,330,295 | +0.08(+1.74%) |
May 17, 2011 | 4.542 | 4.550 | 4.483 | 4.534 | 2,694,349 | -0.02(-0.43%) |
May 16, 2011 | 4.558 | 4.609 | 4.542 | 4.554 | 2,609,288 | -0.04(-0.94%) |
May 13, 2011 | 4.727 | 4.743 | 4.585 | 4.597 | 2,919,827 | -0.13(-2.83%) |
May 12, 2011 | 4.582 | 4.735 | 4.546 | 4.731 | 3,697,995 | +0.04(+0.92%) |
May 11, 2011 | 4.672 | 4.700 | 4.629 | 4.688 | 2,324,180 | +0.02(+0.34%) |
May 10, 2011 | 4.593 | 4.672 | 4.578 | 4.672 | 3,986,660 | +0.11(+2.42%) |
May 09, 2011 | 4.511 | 4.578 | 4.495 | 4.562 | 1,515,445 | +0.02(+0.35%) |
May 06, 2011 | 4.723 | 4.723 | 4.522 | 4.546 | 2,516,614 | -0.12(-2.62%) |
May 05, 2011 | 4.719 | 4.735 | 4.629 | 4.668 | 2,134,053 | -0.09(-1.82%) |
May 04, 2011 | 4.806 | 4.826 | 4.739 | 4.755 | 1,237,214 | -0.04(-0.90%) |
May 03, 2011 | 4.849 | 4.877 | 4.751 | 4.798 | 1,233,812 | -0.06(-1.14%) |
May 02, 2011 | 4.845 | 4.865 | 4.842 | 4.853 | 2,247,189 | -0.01(-0.16%) |
Apr 29, 2011 | 4.865 | 4.877 | 4.786 | 4.861 | 2,199,869 | +0.02(+0.33%) |
Apr 28, 2011 | 4.767 | 4.845 | 4.761 | 4.845 | 1,166,229 | +0.09(+1.82%) |
Apr 27, 2011 | 4.747 | 4.763 | 4.731 | 4.759 | 1,102,628 | +0.02(+0.50%) |
Apr 26, 2011 | 4.704 | 4.751 | 4.688 | 4.735 | 1,827,301 | +0.05(+1.09%) |
Apr 25, 2011 | 4.696 | 4.708 | 4.652 | 4.684 | 954,743 | -0.02(-0.50%) |
Apr 21, 2011 | 4.727 | 4.727 | 4.692 | 4.708 | 1,203,155 | -0.00(-0.08%) |
Apr 20, 2011 | 4.708 | 4.727 | 4.660 | 4.712 | 1,931,817 | +0.05(+1.10%) |
Apr 19, 2011 | 4.656 | 4.704 | 4.633 | 4.660 | 1,425,178 | +0.03(+0.60%) |
Apr 18, 2011 | 4.589 | 4.641 | 4.570 | 4.633 | 1,539,995 | -0.00(-0.08%) |
Apr 15, 2011 | 4.597 | 4.668 | 4.595 | 4.637 | 3,122,207 | +0.03(+0.68%) |
Apr 14, 2011 | 4.499 | 4.605 | 4.491 | 4.605 | 1,451,342 | +0.09(+2.10%) |
Apr 13, 2011 | 4.530 | 4.585 | 4.491 | 4.511 | 1,013,335 | -0.02(-0.43%) |
Apr 12, 2011 | 4.475 | 4.550 | 4.471 | 4.530 | 1,657,931 | +0.04(+0.88%) |
Apr 11, 2011 | 4.467 | 4.550 | 4.467 | 4.491 | 1,190,029 | +0.03(+0.71%) |
Apr 08, 2011 | 4.538 | 4.564 | 4.448 | 4.459 | 1,586,352 | -0.06(-1.31%) |
Apr 07, 2011 | 4.578 | 4.582 | 4.495 | 4.519 | 1,156,087 | -0.05(-1.04%) |
Apr 06, 2011 | 4.578 | 4.593 | 4.554 | 4.566 | 781,070 | -0.00(-0.09%) |
Apr 05, 2011 | 4.574 | 4.593 | 4.542 | 4.570 | 999,526 | +0.00(+0.09%) |
Apr 04, 2011 | 4.570 | 4.609 | 4.546 | 4.566 | 1,324,564 | +0.02(+0.43%) |