Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.900 | 4.910 | 4.520 | 4.750 | 65,212 | +0.08(+1.71%) |
Jul 28, 2011 | 4.520 | 4.670 | 4.400 | 4.670 | 107,102 | +0.09(+1.97%) |
Jul 27, 2011 | 4.730 | 4.730 | 4.580 | 4.580 | 95,248 | -0.15(-3.17%) |
Jul 26, 2011 | 4.770 | 4.790 | 4.710 | 4.730 | 73,594 | -0.04(-0.84%) |
Jul 25, 2011 | 4.830 | 4.950 | 4.760 | 4.770 | 48,235 | -0.14(-2.85%) |
Jul 22, 2011 | 4.910 | 4.950 | 4.860 | 4.910 | 69,358 | +0.01(+0.20%) |
Jul 21, 2011 | 4.830 | 4.979 | 4.820 | 4.900 | 128,608 | +0.11(+2.30%) |
Jul 20, 2011 | 4.760 | 4.960 | 4.600 | 4.790 | 195,831 | +0.09(+1.91%) |
Jul 19, 2011 | 4.680 | 4.770 | 4.630 | 4.700 | 180,007 | -0.01(-0.21%) |
Jul 18, 2011 | 4.720 | 4.780 | 4.500 | 4.710 | 334,093 | -0.02(-0.42%) |
Jul 15, 2011 | 4.750 | 4.784 | 4.660 | 4.730 | 159,733 | -0.05(-1.05%) |
Jul 14, 2011 | 4.870 | 4.900 | 4.740 | 4.780 | 150,860 | -0.13(-2.65%) |
Jul 13, 2011 | 4.960 | 4.990 | 4.800 | 4.910 | 124,324 | +0.04(+0.82%) |
Jul 12, 2011 | 4.920 | 4.980 | 4.820 | 4.870 | 136,617 | -0.10(-2.01%) |
Jul 11, 2011 | 5.000 | 5.010 | 4.880 | 4.970 | 181,482 | -0.05(-1.00%) |
Jul 08, 2011 | 5.080 | 5.113 | 4.970 | 5.020 | 171,075 | -0.09(-1.76%) |
Jul 07, 2011 | 5.050 | 5.130 | 5.000 | 5.110 | 127,950 | +0.05(+0.99%) |
Jul 06, 2011 | 5.000 | 5.060 | 5.000 | 5.060 | 71,804 | +0.03(+0.60%) |
Jul 05, 2011 | 5.060 | 5.090 | 4.990 | 5.030 | 96,929 | -0.06(-1.18%) |
Jul 01, 2011 | 5.000 | 5.090 | 4.930 | 5.090 | 125,110 | +0.11(+2.21%) |
Jun 30, 2011 | 4.870 | 5.039 | 4.870 | 4.980 | 149,130 | -0.05(-0.99%) |
Jun 29, 2011 | 5.120 | 5.120 | 4.900 | 5.030 | 181,191 | -0.06(-1.18%) |
Jun 28, 2011 | 5.000 | 5.150 | 4.970 | 5.090 | 104,584 | +0.03(+0.59%) |
Jun 27, 2011 | 5.300 | 5.300 | 5.000 | 5.060 | 331,181 | -0.29(-5.42%) |
Jun 24, 2011 | 5.330 | 5.890 | 4.790 | 5.350 | 1,392,372 | -0.04(-0.74%) |
Jun 23, 2011 | 5.230 | 5.420 | 5.210 | 5.390 | 159,826 | +0.11(+2.08%) |
Jun 22, 2011 | 5.360 | 5.440 | 5.160 | 5.280 | 272,614 | -0.09(-1.68%) |
Jun 21, 2011 | 5.220 | 5.460 | 5.220 | 5.370 | 137,636 | +0.17(+3.27%) |
Jun 20, 2011 | 5.160 | 5.230 | 5.160 | 5.200 | 123,249 | +0.11(+2.16%) |
Jun 17, 2011 | 5.130 | 5.180 | 5.060 | 5.090 | 182,995 | -0.01(-0.20%) |
Jun 16, 2011 | 5.100 | 5.239 | 5.090 | 5.100 | 97,915 | -0.02(-0.39%) |
Jun 15, 2011 | 5.170 | 5.220 | 5.080 | 5.120 | 113,995 | -0.10(-1.92%) |
Jun 14, 2011 | 5.150 | 5.220 | 5.100 | 5.220 | 108,411 | +0.11(+2.15%) |
Jun 13, 2011 | 5.250 | 5.290 | 5.070 | 5.110 | 133,958 | -0.18(-3.40%) |
Jun 10, 2011 | 5.310 | 5.350 | 5.200 | 5.290 | 93,923 | -0.01(-0.19%) |
Jun 09, 2011 | 5.220 | 5.360 | 5.130 | 5.300 | 134,368 | +0.08(+1.53%) |
Jun 08, 2011 | 5.260 | 5.370 | 5.120 | 5.220 | 68,630 | -0.13(-2.43%) |
Jun 07, 2011 | 5.410 | 5.560 | 5.320 | 5.350 | 128,739 | -0.02(-0.37%) |
Jun 06, 2011 | 5.140 | 5.690 | 5.090 | 5.370 | 646,362 | +0.23(+4.47%) |
Jun 03, 2011 | 5.140 | 5.210 | 5.121 | 5.140 | 92,966 | -0.08(-1.53%) |
May 24, 2011 | 5.150 | 5.260 | 5.060 | 5.220 | 190,171 | +0.12(+2.35%) |
May 23, 2011 | 5.160 | 5.230 | 5.060 | 5.100 | 99,419 | -0.05(-0.97%) |
May 20, 2011 | 5.180 | 5.260 | 5.140 | 5.150 | 70,884 | -0.12(-2.28%) |
May 19, 2011 | 5.380 | 5.390 | 5.240 | 5.270 | 130,189 | -0.09(-1.68%) |
May 18, 2011 | 5.200 | 5.370 | 5.070 | 5.360 | 181,552 | +0.20(+3.88%) |
May 17, 2011 | 5.190 | 5.220 | 5.060 | 5.160 | 143,139 | -0.06(-1.15%) |
May 16, 2011 | 5.190 | 5.310 | 5.190 | 5.220 | 180,312 | -0.07(-1.32%) |
May 13, 2011 | 5.380 | 5.380 | 5.260 | 5.290 | 77,000 | -0.09(-1.67%) |
May 12, 2011 | 5.340 | 5.440 | 5.110 | 5.380 | 174,504 | -0.03(-0.55%) |
May 11, 2011 | 5.520 | 5.560 | 5.340 | 5.410 | 98,487 | -0.13(-2.35%) |
May 10, 2011 | 5.500 | 5.560 | 5.400 | 5.540 | 103,253 | +0.08(+1.47%) |
May 09, 2011 | 5.500 | 5.500 | 5.391 | 5.460 | 56,846 | +0.00(+0.00%) |
May 06, 2011 | 5.490 | 5.490 | 5.390 | 5.460 | 145,452 | +0.02(+0.37%) |
May 05, 2011 | 5.440 | 5.550 | 5.400 | 5.440 | 135,650 | -0.02(-0.37%) |
May 04, 2011 | 5.500 | 5.510 | 5.400 | 5.460 | 167,694 | -0.07(-1.27%) |
May 03, 2011 | 5.630 | 5.630 | 5.500 | 5.530 | 99,106 | -0.10(-1.78%) |