Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.081 | 5.247 | 5.038 | 5.247 | 129,563 | +0.10(+2.03%) |
Jul 28, 2011 | 5.167 | 5.222 | 5.087 | 5.142 | 112,508 | +0.01(+0.12%) |
Jul 27, 2011 | 5.204 | 5.204 | 5.063 | 5.136 | 213,588 | -0.07(-1.41%) |
Jul 26, 2011 | 5.259 | 5.338 | 5.167 | 5.210 | 120,030 | -0.06(-1.16%) |
Jul 25, 2011 | 5.296 | 5.345 | 5.253 | 5.271 | 83,594 | -0.06(-1.15%) |
Jul 22, 2011 | 5.357 | 5.370 | 5.296 | 5.332 | 91,357 | -0.05(-0.91%) |
Jul 21, 2011 | 5.430 | 5.479 | 5.326 | 5.381 | 89,195 | -0.02(-0.45%) |
Jul 20, 2011 | 5.424 | 5.455 | 5.326 | 5.406 | 61,852 | -0.01(-0.23%) |
Jul 19, 2011 | 5.234 | 5.430 | 5.234 | 5.418 | 157,761 | +0.21(+4.12%) |
Jul 18, 2011 | 5.197 | 5.228 | 5.063 | 5.204 | 101,198 | +0.01(+0.12%) |
Jul 15, 2011 | 5.314 | 5.314 | 5.093 | 5.197 | 195,093 | -0.12(-2.30%) |
Jul 14, 2011 | 5.449 | 5.484 | 5.259 | 5.320 | 137,868 | -0.13(-2.47%) |
Jul 13, 2011 | 5.271 | 5.455 | 5.271 | 5.455 | 309,435 | +0.19(+3.61%) |
Jul 12, 2011 | 5.234 | 5.332 | 5.234 | 5.265 | 76,395 | -0.01(-0.12%) |
Jul 11, 2011 | 5.247 | 5.369 | 5.197 | 5.271 | 115,321 | -0.04(-0.69%) |
Jul 08, 2011 | 5.253 | 5.351 | 4.934 | 5.308 | 139,018 | -0.01(-0.23%) |
Jul 07, 2011 | 5.308 | 5.375 | 5.277 | 5.320 | 121,981 | +0.04(+0.81%) |
Jul 06, 2011 | 5.283 | 5.326 | 5.204 | 5.277 | 125,414 | +0.01(+0.12%) |
Jul 05, 2011 | 5.332 | 5.455 | 5.179 | 5.271 | 388,137 | -0.02(-0.35%) |
Jul 01, 2011 | 5.087 | 5.314 | 4.952 | 5.289 | 319,055 | +0.20(+3.85%) |
Jun 30, 2011 | 5.014 | 5.148 | 4.971 | 5.093 | 219,098 | +0.12(+2.34%) |
Jun 29, 2011 | 4.854 | 5.050 | 4.793 | 4.977 | 280,335 | +0.12(+2.40%) |
Jun 28, 2011 | 4.903 | 4.903 | 4.794 | 4.860 | 203,407 | -0.02(-0.38%) |
Jun 27, 2011 | 4.873 | 4.897 | 4.824 | 4.879 | 118,320 | +0.04(+0.76%) |
Jun 24, 2011 | 4.793 | 4.843 | 4.652 | 4.842 | 810,331 | +0.06(+1.15%) |
Jun 23, 2011 | 4.713 | 4.805 | 4.689 | 4.787 | 77,619 | +0.02(+0.51%) |
Jun 22, 2011 | 4.903 | 4.940 | 4.425 | 4.762 | 220,180 | -0.07(-1.52%) |
Jun 21, 2011 | 4.726 | 4.842 | 4.670 | 4.836 | 114,686 | +0.14(+3.00%) |
Jun 20, 2011 | 4.646 | 4.719 | 4.560 | 4.695 | 64,485 | +0.07(+1.46%) |
Jun 17, 2011 | 4.695 | 4.781 | 4.597 | 4.627 | 168,727 | -0.05(-1.05%) |
Jun 16, 2011 | 4.566 | 4.677 | 4.548 | 4.677 | 76,570 | +0.13(+2.83%) |
Jun 15, 2011 | 4.585 | 4.670 | 4.474 | 4.548 | 60,385 | -0.09(-1.98%) |
Jun 14, 2011 | 4.603 | 4.701 | 4.554 | 4.640 | 65,032 | +0.10(+2.16%) |
Jun 13, 2011 | 4.572 | 4.646 | 4.462 | 4.542 | 51,085 | +0.00(+0.00%) |
Jun 10, 2011 | 4.621 | 4.652 | 4.511 | 4.542 | 65,085 | -0.08(-1.72%) |
Jun 09, 2011 | 4.591 | 4.701 | 4.542 | 4.621 | 68,998 | +0.03(+0.67%) |
Jun 08, 2011 | 4.548 | 4.603 | 4.493 | 4.591 | 79,954 | +0.03(+0.67%) |
Jun 07, 2011 | 4.536 | 4.591 | 4.493 | 4.560 | 77,919 | +0.09(+1.92%) |
Jun 06, 2011 | 4.462 | 4.505 | 4.437 | 4.474 | 86,511 | +0.02(+0.55%) |
Jun 03, 2011 | 4.407 | 4.468 | 4.327 | 4.450 | 69,853 | +0.15(+3.42%) |
May 24, 2011 | 4.364 | 4.425 | 4.284 | 4.303 | 90,275 | -0.04(-0.85%) |
May 23, 2011 | 4.474 | 4.529 | 4.333 | 4.339 | 87,231 | -0.20(-4.32%) |
May 20, 2011 | 4.634 | 4.634 | 4.536 | 4.536 | 73,052 | -0.09(-1.92%) |
May 19, 2011 | 4.689 | 4.689 | 4.566 | 4.624 | 54,420 | -0.03(-0.59%) |
May 18, 2011 | 4.560 | 4.689 | 4.480 | 4.652 | 65,169 | +0.11(+2.43%) |
May 17, 2011 | 4.474 | 4.566 | 4.401 | 4.542 | 68,854 | +0.04(+0.95%) |
May 16, 2011 | 4.578 | 4.677 | 4.480 | 4.499 | 123,923 | -0.12(-2.52%) |
May 13, 2011 | 4.640 | 4.683 | 4.566 | 4.615 | 77,952 | -0.04(-0.79%) |
May 12, 2011 | 4.505 | 4.658 | 4.505 | 4.652 | 47,502 | +0.13(+2.99%) |
May 11, 2011 | 4.505 | 4.566 | 4.468 | 4.517 | 88,203 | +0.01(+0.27%) |
May 10, 2011 | 4.335 | 4.511 | 4.335 | 4.505 | 63,242 | +0.17(+3.91%) |
May 09, 2011 | 4.263 | 4.384 | 4.263 | 4.335 | 47,075 | +0.08(+1.99%) |
May 06, 2011 | 4.323 | 4.438 | 4.214 | 4.251 | 68,277 | -0.02(-0.43%) |
May 05, 2011 | 4.329 | 4.444 | 4.238 | 4.269 | 110,378 | -0.07(-1.54%) |
May 04, 2011 | 4.438 | 4.541 | 4.329 | 4.335 | 122,532 | -0.10(-2.32%) |
May 03, 2011 | 4.602 | 4.626 | 4.432 | 4.438 | 101,376 | -0.16(-3.55%) |