Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.529 | 4.609 | 4.474 | 4.595 | 1,980,669 | +0.01(+0.26%) |
Jul 28, 2011 | 4.658 | 4.670 | 4.548 | 4.584 | 3,009,709 | -0.07(-1.59%) |
Jul 27, 2011 | 4.787 | 4.810 | 4.642 | 4.658 | 4,154,331 | -0.18(-3.64%) |
Jul 26, 2011 | 4.822 | 4.865 | 4.787 | 4.834 | 1,321,656 | +0.01(+0.24%) |
Jul 25, 2011 | 4.845 | 4.881 | 4.806 | 4.822 | 1,743,944 | -0.05(-1.04%) |
Jul 22, 2011 | 4.904 | 4.904 | 4.865 | 4.873 | 1,261,452 | +0.00(+0.00%) |
Jul 21, 2011 | 4.814 | 4.943 | 4.810 | 4.873 | 2,565,652 | +0.07(+1.38%) |
Jul 20, 2011 | 4.795 | 4.806 | 4.744 | 4.806 | 1,105,480 | +0.03(+0.57%) |
Jul 19, 2011 | 4.728 | 4.787 | 4.716 | 4.779 | 1,461,451 | +0.09(+2.00%) |
Jul 18, 2011 | 4.716 | 4.740 | 4.638 | 4.685 | 1,174,316 | -0.05(-1.07%) |
Jul 15, 2011 | 4.685 | 4.756 | 4.681 | 4.736 | 1,787,222 | +0.05(+1.17%) |
Jul 14, 2011 | 4.720 | 4.720 | 4.666 | 4.681 | 2,679,393 | -0.01(-0.17%) |
Jul 13, 2011 | 4.767 | 4.767 | 4.681 | 4.689 | 2,136,242 | -0.06(-1.23%) |
Jul 12, 2011 | 4.705 | 4.802 | 4.701 | 4.748 | 3,480,347 | +0.02(+0.50%) |
Jul 11, 2011 | 4.740 | 4.763 | 4.689 | 4.724 | 2,068,901 | -0.07(-1.39%) |
Jul 08, 2011 | 4.693 | 4.802 | 4.685 | 4.791 | 2,296,339 | +0.05(+0.99%) |
Jul 07, 2011 | 4.705 | 4.756 | 4.662 | 4.744 | 1,874,501 | +0.07(+1.59%) |
Jul 06, 2011 | 4.572 | 4.670 | 4.541 | 4.670 | 1,754,109 | +0.09(+1.96%) |
Jul 05, 2011 | 4.572 | 4.584 | 4.533 | 4.580 | 4,738,360 | +0.03(+0.60%) |
Jul 01, 2011 | 4.505 | 4.564 | 4.494 | 4.552 | 3,033,844 | +0.06(+1.30%) |
Jun 30, 2011 | 4.513 | 4.525 | 4.475 | 4.494 | 2,268,073 | -0.01(-0.17%) |
Jun 29, 2011 | 4.478 | 4.521 | 4.478 | 4.502 | 2,146,269 | +0.03(+0.70%) |
Jun 28, 2011 | 4.482 | 4.513 | 4.380 | 4.470 | 3,087,473 | -0.00(-0.09%) |
Jun 27, 2011 | 4.443 | 4.502 | 4.439 | 4.474 | 2,085,732 | +0.04(+0.88%) |
Jun 24, 2011 | 4.451 | 4.490 | 4.416 | 4.435 | 2,118,735 | -0.01(-0.26%) |
Jun 23, 2011 | 4.474 | 4.486 | 4.396 | 4.447 | 2,980,460 | -0.08(-1.73%) |
Jun 22, 2011 | 4.556 | 4.584 | 4.525 | 4.525 | 1,813,460 | -0.04(-0.77%) |
Jun 21, 2011 | 4.529 | 4.568 | 4.502 | 4.560 | 2,644,968 | +0.07(+1.48%) |
Jun 20, 2011 | 4.507 | 4.509 | 4.478 | 4.494 | 2,620,727 | +0.05(+1.14%) |
Jun 17, 2011 | 4.474 | 4.478 | 4.412 | 4.443 | 3,947,246 | +0.00(+0.09%) |
Jun 16, 2011 | 4.392 | 4.455 | 4.376 | 4.439 | 4,114,119 | +0.05(+1.16%) |
Jun 15, 2011 | 4.474 | 4.486 | 4.357 | 4.388 | 2,956,696 | -0.11(-2.43%) |
Jun 14, 2011 | 4.470 | 4.513 | 4.455 | 4.498 | 2,217,395 | +0.06(+1.41%) |
Jun 13, 2011 | 4.393 | 4.473 | 4.389 | 4.435 | 2,094,151 | +0.05(+1.14%) |
Jun 10, 2011 | 4.454 | 4.456 | 4.358 | 4.385 | 2,282,325 | -0.08(-1.89%) |
Jun 09, 2011 | 4.558 | 4.558 | 4.470 | 4.470 | 1,123,812 | -0.07(-1.52%) |
Jun 08, 2011 | 4.531 | 4.604 | 4.516 | 4.539 | 2,028,483 | -0.01(-0.25%) |
Jun 07, 2011 | 4.531 | 4.593 | 4.512 | 4.550 | 1,171,107 | +0.04(+0.94%) |
Jun 06, 2011 | 4.531 | 4.554 | 4.500 | 4.508 | 1,547,677 | -0.02(-0.34%) |
Jun 03, 2011 | 4.516 | 4.596 | 4.512 | 4.523 | 2,067,195 | +0.03(+0.77%) |
May 24, 2011 | 4.485 | 4.512 | 4.473 | 4.489 | 1,707,527 | +0.02(+0.34%) |
May 23, 2011 | 4.447 | 4.500 | 4.435 | 4.473 | 1,988,003 | -0.03(-0.77%) |
May 20, 2011 | 4.462 | 4.550 | 4.462 | 4.508 | 3,192,947 | +0.03(+0.60%) |
May 19, 2011 | 4.516 | 4.539 | 4.458 | 4.481 | 1,689,378 | -0.02(-0.34%) |
May 18, 2011 | 4.412 | 4.497 | 4.401 | 4.497 | 2,390,685 | +0.08(+1.74%) |
May 17, 2011 | 4.427 | 4.435 | 4.370 | 4.420 | 2,764,173 | -0.02(-0.43%) |
May 16, 2011 | 4.443 | 4.493 | 4.427 | 4.439 | 2,676,908 | -0.04(-0.94%) |
May 13, 2011 | 4.608 | 4.623 | 4.470 | 4.481 | 2,995,494 | -0.13(-2.83%) |
May 12, 2011 | 4.466 | 4.616 | 4.431 | 4.612 | 3,793,830 | +0.04(+0.92%) |
May 11, 2011 | 4.554 | 4.581 | 4.512 | 4.569 | 2,384,411 | +0.02(+0.34%) |
May 10, 2011 | 4.477 | 4.554 | 4.462 | 4.554 | 4,089,975 | +0.11(+2.42%) |
May 09, 2011 | 4.397 | 4.462 | 4.381 | 4.447 | 1,554,718 | +0.02(+0.35%) |
May 06, 2011 | 4.604 | 4.604 | 4.408 | 4.431 | 2,581,833 | -0.12(-2.62%) |
May 05, 2011 | 4.600 | 4.616 | 4.512 | 4.550 | 2,189,357 | -0.08(-1.82%) |
May 04, 2011 | 4.685 | 4.704 | 4.619 | 4.635 | 1,269,276 | -0.04(-0.90%) |
May 03, 2011 | 4.727 | 4.754 | 4.631 | 4.677 | 1,265,787 | -0.05(-1.14%) |