Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.376 | 5.462 | 5.330 | 5.462 | 3,689,742 | +0.02(+0.33%) |
Jul 28, 2011 | 5.535 | 5.590 | 5.344 | 5.444 | 7,619,093 | +0.10(+1.79%) |
Jul 27, 2011 | 5.476 | 5.499 | 5.349 | 5.349 | 6,306,628 | -0.18(-3.22%) |
Jul 26, 2011 | 5.540 | 5.563 | 5.476 | 5.526 | 2,330,570 | +0.00(+0.00%) |
Jul 25, 2011 | 5.558 | 5.608 | 5.503 | 5.526 | 3,601,550 | -0.10(-1.70%) |
Jul 22, 2011 | 5.622 | 5.645 | 5.617 | 5.622 | 3,820,414 | +0.08(+1.40%) |
Jul 21, 2011 | 5.549 | 5.604 | 5.513 | 5.544 | 5,497,243 | +0.03(+0.58%) |
Jul 20, 2011 | 5.453 | 5.535 | 5.424 | 5.513 | 5,377,022 | +0.09(+1.60%) |
Jul 19, 2011 | 5.312 | 5.426 | 5.296 | 5.426 | 4,023,463 | +0.14(+2.58%) |
Jul 18, 2011 | 5.362 | 5.390 | 5.248 | 5.289 | 3,836,042 | -0.09(-1.61%) |
Jul 15, 2011 | 5.376 | 5.401 | 5.339 | 5.376 | 4,337,084 | +0.01(+0.17%) |
Jul 14, 2011 | 5.421 | 5.426 | 5.330 | 5.367 | 7,107,536 | -0.04(-0.67%) |
Jul 13, 2011 | 5.472 | 5.508 | 5.390 | 5.403 | 6,743,911 | -0.05(-0.84%) |
Jul 12, 2011 | 5.353 | 5.517 | 5.353 | 5.449 | 2,552,619 | +0.06(+1.18%) |
Jul 11, 2011 | 5.444 | 5.444 | 5.358 | 5.385 | 2,878,574 | -0.12(-2.15%) |
Jul 08, 2011 | 5.385 | 5.522 | 5.339 | 5.503 | 5,544,111 | +0.05(+0.92%) |
Jul 07, 2011 | 5.444 | 5.476 | 5.399 | 5.453 | 4,270,980 | +0.05(+0.93%) |
Jul 06, 2011 | 5.349 | 5.408 | 5.317 | 5.403 | 1,883,118 | +0.05(+0.94%) |
Jul 05, 2011 | 5.330 | 5.371 | 5.262 | 5.353 | 4,287,135 | +0.02(+0.43%) |
Jul 01, 2011 | 5.216 | 5.335 | 5.180 | 5.330 | 2,234,526 | +0.12(+2.27%) |
Jun 30, 2011 | 5.216 | 5.248 | 5.176 | 5.212 | 2,959,152 | +0.01(+0.26%) |
Jun 29, 2011 | 5.149 | 5.207 | 5.086 | 5.198 | 3,154,813 | +0.07(+1.40%) |
Jun 28, 2011 | 5.028 | 5.140 | 4.996 | 5.126 | 3,047,758 | +0.12(+2.33%) |
Jun 27, 2011 | 4.983 | 5.028 | 4.938 | 5.010 | 2,200,655 | +0.04(+0.72%) |
Jun 24, 2011 | 5.019 | 5.068 | 4.938 | 4.974 | 1,593,283 | -0.04(-0.90%) |
Jun 23, 2011 | 5.050 | 5.068 | 4.920 | 5.019 | 3,229,500 | -0.10(-1.93%) |
Jun 22, 2011 | 5.158 | 5.194 | 5.117 | 5.117 | 2,841,284 | -0.04(-0.87%) |
Jun 21, 2011 | 5.045 | 5.203 | 5.019 | 5.162 | 3,696,482 | +0.01(+0.17%) |
Jun 20, 2011 | 5.117 | 5.153 | 5.099 | 5.153 | 2,763,637 | +0.08(+1.60%) |
Jun 17, 2011 | 5.104 | 5.131 | 5.045 | 5.072 | 2,337,679 | +0.01(+0.18%) |
Jun 16, 2011 | 5.001 | 5.095 | 4.965 | 5.063 | 2,066,235 | +0.06(+1.17%) |
Jun 15, 2011 | 5.104 | 5.131 | 4.956 | 5.005 | 2,668,090 | -0.15(-2.88%) |
Jun 14, 2011 | 5.122 | 5.180 | 5.099 | 5.153 | 2,866,208 | +0.10(+1.96%) |
Jun 13, 2011 | 5.086 | 5.153 | 4.965 | 5.054 | 2,434,277 | -0.03(-0.53%) |
Jun 10, 2011 | 5.153 | 5.194 | 5.014 | 5.081 | 3,509,525 | -0.11(-2.16%) |
Jun 09, 2011 | 5.266 | 5.266 | 5.176 | 5.194 | 2,162,037 | -0.07(-1.28%) |
Jun 08, 2011 | 5.293 | 5.333 | 5.248 | 5.261 | 2,197,500 | -0.05(-1.02%) |
Jun 07, 2011 | 5.293 | 5.378 | 5.270 | 5.315 | 3,059,827 | +0.04(+0.85%) |
Jun 06, 2011 | 5.374 | 5.405 | 5.250 | 5.270 | 2,998,807 | -0.13(-2.41%) |
Jun 03, 2011 | 5.356 | 5.450 | 5.329 | 5.401 | 2,683,190 | +0.00(+0.00%) |
May 24, 2011 | 5.378 | 5.419 | 5.365 | 5.401 | 3,056,166 | +0.03(+0.50%) |
May 23, 2011 | 5.365 | 5.432 | 5.347 | 5.374 | 3,727,588 | -0.05(-0.91%) |
May 20, 2011 | 5.522 | 5.522 | 5.414 | 5.423 | 1,753,474 | -0.10(-1.79%) |
May 19, 2011 | 5.522 | 5.552 | 5.455 | 5.522 | 1,259,731 | +0.03(+0.57%) |
May 18, 2011 | 5.401 | 5.491 | 5.374 | 5.491 | 1,435,580 | +0.08(+1.50%) |
May 17, 2011 | 5.405 | 5.428 | 5.378 | 5.410 | 3,681,965 | -0.03(-0.50%) |
May 16, 2011 | 5.383 | 5.486 | 5.374 | 5.437 | 1,550,644 | +0.01(+0.17%) |
May 13, 2011 | 5.495 | 5.522 | 5.401 | 5.428 | 2,013,930 | -0.07(-1.23%) |
May 12, 2011 | 5.509 | 5.527 | 5.444 | 5.495 | 2,016,739 | -0.04(-0.73%) |
May 11, 2011 | 5.621 | 5.621 | 5.513 | 5.536 | 1,950,268 | -0.08(-1.44%) |
May 10, 2011 | 5.513 | 5.626 | 5.495 | 5.617 | 1,965,314 | +0.13(+2.46%) |
May 09, 2011 | 5.432 | 5.486 | 5.392 | 5.482 | 3,248,649 | -0.03(-0.49%) |
May 06, 2011 | 5.612 | 5.617 | 5.500 | 5.509 | 2,422,389 | -0.03(-0.57%) |
May 05, 2011 | 5.477 | 5.558 | 5.432 | 5.540 | 2,588,068 | +0.04(+0.74%) |
May 04, 2011 | 5.590 | 5.635 | 5.477 | 5.500 | 3,125,630 | -0.10(-1.77%) |
May 03, 2011 | 5.662 | 5.743 | 5.540 | 5.599 | 2,554,085 | -0.10(-1.74%) |