Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.679 | 5.855 | 5.665 | 5.753 | 11,262 | +0.12(+2.05%) |
Jul 28, 2011 | 5.638 | 5.807 | 5.638 | 5.638 | 16,240 | -0.16(-2.69%) |
Jul 27, 2011 | 5.699 | 5.875 | 5.672 | 5.794 | 15,093 | -0.01(-0.12%) |
Jul 26, 2011 | 5.841 | 5.916 | 5.767 | 5.801 | 7,187 | -0.01(-0.23%) |
Jul 25, 2011 | 5.814 | 5.855 | 5.767 | 5.814 | 23,800 | +0.00(+0.00%) |
Jul 22, 2011 | 5.801 | 5.929 | 5.699 | 5.814 | 61,188 | +0.14(+2.39%) |
Jul 21, 2011 | 5.651 | 5.726 | 5.597 | 5.678 | 27,214 | +0.10(+1.82%) |
Jul 20, 2011 | 5.550 | 5.685 | 5.461 | 5.577 | 28,548 | +0.01(+0.24%) |
Jul 19, 2011 | 5.597 | 5.699 | 5.563 | 5.563 | 14,468 | -0.02(-0.30%) |
Jul 18, 2011 | 5.590 | 5.597 | 5.509 | 5.580 | 7,222 | -0.00(-0.06%) |
Jul 15, 2011 | 5.590 | 5.624 | 5.563 | 5.583 | 10,335 | +0.09(+1.61%) |
Jul 14, 2011 | 5.488 | 5.597 | 5.461 | 5.495 | 10,929 | -0.04(-0.74%) |
Jul 13, 2011 | 5.488 | 5.563 | 5.478 | 5.536 | 4,392 | +0.04(+0.74%) |
Jul 12, 2011 | 5.495 | 5.597 | 5.461 | 5.495 | 19,185 | -0.02(-0.37%) |
Jul 11, 2011 | 5.502 | 5.590 | 5.502 | 5.516 | 2,998 | -0.07(-1.33%) |
Jul 08, 2011 | 5.550 | 5.597 | 5.495 | 5.590 | 8,361 | +0.02(+0.36%) |
Jul 07, 2011 | 5.529 | 5.678 | 5.516 | 5.570 | 6,433 | +0.03(+0.49%) |
Jul 06, 2011 | 5.516 | 5.550 | 5.428 | 5.543 | 3,926 | +0.05(+0.86%) |
Jul 05, 2011 | 5.495 | 5.563 | 5.475 | 5.495 | 13,582 | +0.01(+0.13%) |
Jul 01, 2011 | 5.407 | 5.529 | 5.407 | 5.488 | 51,483 | +0.05(+0.99%) |
Jun 30, 2011 | 5.332 | 5.434 | 5.332 | 5.434 | 6,291 | -0.02(-0.37%) |
Jun 29, 2011 | 5.488 | 5.488 | 5.434 | 5.455 | 11,349 | -0.04(-0.74%) |
Jun 28, 2011 | 5.455 | 5.495 | 5.360 | 5.495 | 11,317 | +0.03(+0.50%) |
Jun 27, 2011 | 5.420 | 5.522 | 5.326 | 5.468 | 3,830 | -0.01(-0.12%) |
Jun 24, 2011 | 5.421 | 5.522 | 5.319 | 5.475 | 21,123 | +0.05(+1.00%) |
Jun 23, 2011 | 5.326 | 5.421 | 5.242 | 5.421 | 4,127 | +0.08(+1.49%) |
Jun 22, 2011 | 5.400 | 5.400 | 5.319 | 5.341 | 4,725 | -0.04(-0.72%) |
Jun 21, 2011 | 5.068 | 5.421 | 5.068 | 5.380 | 19,811 | +0.34(+6.73%) |
Jun 20, 2011 | 5.014 | 5.088 | 4.891 | 5.041 | 2,085 | +0.02(+0.41%) |
Jun 17, 2011 | 4.844 | 5.020 | 4.844 | 5.020 | 8,615 | +0.26(+5.56%) |
Jun 16, 2011 | 4.715 | 4.803 | 4.715 | 4.756 | 6,976 | -0.03(-0.71%) |
Jun 15, 2011 | 4.769 | 4.837 | 4.769 | 4.790 | 3,537 | -0.01(-0.28%) |
Jun 14, 2011 | 4.749 | 4.891 | 4.749 | 4.803 | 56,490 | +0.09(+1.87%) |
Jun 13, 2011 | 4.702 | 4.776 | 4.681 | 4.715 | 109,501 | +0.00(+0.00%) |
Jun 10, 2011 | 4.871 | 4.993 | 4.708 | 4.715 | 59,250 | -0.14(-2.80%) |
Jun 09, 2011 | 4.898 | 4.939 | 4.769 | 4.851 | 39,018 | -0.07(-1.38%) |
Jun 08, 2011 | 5.156 | 5.156 | 4.919 | 4.919 | 24,279 | -0.22(-4.23%) |
Jun 07, 2011 | 5.115 | 5.142 | 5.088 | 5.136 | 11,980 | -0.15(-2.82%) |
Jun 06, 2011 | 5.156 | 5.414 | 4.993 | 5.285 | 14,346 | +0.14(+2.77%) |
Jun 03, 2011 | 5.170 | 5.204 | 5.096 | 5.142 | 5,602 | -0.20(-3.81%) |
May 24, 2011 | 5.143 | 5.434 | 5.143 | 5.346 | 25,731 | -0.01(-0.13%) |
May 23, 2011 | 5.380 | 5.414 | 5.353 | 5.353 | 4,575 | -0.07(-1.25%) |
May 20, 2011 | 5.353 | 5.427 | 5.353 | 5.421 | 8,031 | +0.04(+0.76%) |
May 19, 2011 | 5.441 | 5.441 | 5.353 | 5.380 | 6,788 | +0.01(+0.25%) |
May 18, 2011 | 5.400 | 5.427 | 5.353 | 5.366 | 13,344 | -0.02(-0.38%) |
May 17, 2011 | 5.421 | 5.454 | 5.387 | 5.387 | 23,736 | -0.05(-0.87%) |
May 16, 2011 | 5.488 | 5.495 | 5.414 | 5.434 | 19,056 | -0.07(-1.23%) |
May 13, 2011 | 5.441 | 5.502 | 5.441 | 5.502 | 4,870 | +0.06(+1.12%) |
May 12, 2011 | 5.441 | 5.475 | 5.427 | 5.441 | 7,844 | +0.00(+0.00%) |
May 11, 2011 | 5.454 | 5.522 | 5.441 | 5.441 | 16,039 | -0.01(-0.25%) |
May 10, 2011 | 5.454 | 5.543 | 5.421 | 5.454 | 51,007 | -0.03(-0.62%) |
May 06, 2011 | 5.434 | 5.488 | 5.488 | 5.488 | 22,137 | +0.00(+0.00%) |
May 05, 2011 | 5.475 | 5.515 | 5.454 | 5.488 | 20,368 | +0.00(+0.00%) |
May 04, 2011 | 5.488 | 5.509 | 5.488 | 5.488 | 9,296 | -0.01(-0.12%) |
May 03, 2011 | 5.475 | 5.522 | 5.475 | 5.495 | 8,734 | +0.01(+0.12%) |