Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.193 | 5.362 | 5.149 | 5.362 | 126,775 | +0.11(+2.03%) |
Jul 28, 2011 | 5.280 | 5.337 | 5.199 | 5.255 | 110,087 | +0.01(+0.12%) |
Jul 27, 2011 | 5.318 | 5.318 | 5.174 | 5.249 | 208,992 | -0.08(-1.41%) |
Jul 26, 2011 | 5.374 | 5.456 | 5.281 | 5.324 | 117,447 | -0.06(-1.16%) |
Jul 25, 2011 | 5.412 | 5.462 | 5.368 | 5.387 | 81,795 | -0.06(-1.15%) |
Jul 22, 2011 | 5.475 | 5.488 | 5.412 | 5.450 | 89,391 | -0.05(-0.91%) |
Jul 21, 2011 | 5.550 | 5.600 | 5.443 | 5.500 | 87,276 | -0.03(-0.45%) |
Jul 20, 2011 | 5.544 | 5.575 | 5.443 | 5.525 | 60,521 | -0.01(-0.23%) |
Jul 19, 2011 | 5.349 | 5.550 | 5.349 | 5.537 | 154,366 | +0.22(+4.12%) |
Jul 18, 2011 | 5.312 | 5.343 | 5.174 | 5.318 | 99,021 | +0.01(+0.12%) |
Jul 15, 2011 | 5.431 | 5.431 | 5.205 | 5.312 | 190,895 | -0.13(-2.30%) |
Jul 14, 2011 | 5.569 | 5.605 | 5.374 | 5.437 | 134,901 | -0.14(-2.47%) |
Jul 13, 2011 | 5.387 | 5.575 | 5.387 | 5.575 | 302,777 | +0.19(+3.61%) |
Jul 12, 2011 | 5.349 | 5.450 | 5.349 | 5.381 | 74,752 | -0.01(-0.12%) |
Jul 11, 2011 | 5.362 | 5.487 | 5.312 | 5.387 | 112,840 | -0.04(-0.69%) |
Jul 08, 2011 | 5.368 | 5.468 | 5.042 | 5.425 | 136,026 | -0.01(-0.23%) |
Jul 07, 2011 | 5.425 | 5.493 | 5.393 | 5.437 | 119,356 | +0.04(+0.81%) |
Jul 06, 2011 | 5.399 | 5.443 | 5.318 | 5.393 | 122,715 | +0.01(+0.12%) |
Jul 05, 2011 | 5.450 | 5.575 | 5.293 | 5.387 | 379,785 | -0.02(-0.35%) |
Jul 01, 2011 | 5.199 | 5.431 | 5.061 | 5.406 | 312,189 | +0.20(+3.85%) |
Jun 30, 2011 | 5.124 | 5.262 | 5.080 | 5.205 | 214,383 | +0.12(+2.34%) |
Jun 29, 2011 | 4.961 | 5.161 | 4.898 | 5.086 | 274,303 | +0.12(+2.40%) |
Jun 28, 2011 | 5.011 | 5.011 | 4.899 | 4.967 | 199,030 | -0.02(-0.38%) |
Jun 27, 2011 | 4.980 | 5.005 | 4.930 | 4.986 | 115,774 | +0.04(+0.76%) |
Jun 24, 2011 | 4.898 | 4.950 | 4.754 | 4.948 | 792,894 | +0.06(+1.15%) |
Jun 23, 2011 | 4.817 | 4.911 | 4.793 | 4.892 | 75,949 | +0.03(+0.51%) |
Jun 22, 2011 | 5.011 | 5.049 | 4.523 | 4.867 | 215,442 | -0.08(-1.52%) |
Jun 21, 2011 | 4.829 | 4.948 | 4.773 | 4.942 | 112,219 | +0.14(+3.00%) |
Jun 20, 2011 | 4.748 | 4.823 | 4.660 | 4.798 | 63,097 | +0.07(+1.46%) |
Jun 17, 2011 | 4.798 | 4.886 | 4.698 | 4.729 | 165,096 | -0.05(-1.05%) |
Jun 16, 2011 | 4.667 | 4.779 | 4.648 | 4.779 | 74,922 | +0.13(+2.83%) |
Jun 15, 2011 | 4.685 | 4.773 | 4.573 | 4.648 | 59,086 | -0.09(-1.98%) |
Jun 14, 2011 | 4.704 | 4.804 | 4.654 | 4.742 | 63,632 | +0.10(+2.16%) |
Jun 13, 2011 | 4.673 | 4.748 | 4.560 | 4.642 | 49,986 | +0.00(+0.00%) |
Jun 10, 2011 | 4.723 | 4.754 | 4.610 | 4.642 | 63,685 | -0.08(-1.72%) |
Jun 09, 2011 | 4.692 | 4.804 | 4.642 | 4.723 | 67,513 | +0.03(+0.67%) |
Jun 08, 2011 | 4.648 | 4.704 | 4.591 | 4.692 | 78,233 | +0.03(+0.67%) |
Jun 07, 2011 | 4.635 | 4.692 | 4.591 | 4.660 | 76,243 | +0.09(+1.92%) |
Jun 06, 2011 | 4.560 | 4.604 | 4.535 | 4.573 | 84,649 | +0.03(+0.55%) |
Jun 03, 2011 | 4.504 | 4.566 | 4.422 | 4.548 | 68,350 | +0.15(+3.42%) |
May 24, 2011 | 4.460 | 4.523 | 4.378 | 4.397 | 88,333 | -0.04(-0.85%) |
May 23, 2011 | 4.573 | 4.629 | 4.429 | 4.435 | 85,354 | -0.20(-4.32%) |
May 20, 2011 | 4.736 | 4.736 | 4.635 | 4.635 | 71,480 | -0.09(-1.92%) |
May 19, 2011 | 4.792 | 4.792 | 4.667 | 4.726 | 53,249 | -0.03(-0.59%) |
May 18, 2011 | 4.660 | 4.792 | 4.579 | 4.754 | 63,766 | +0.11(+2.43%) |
May 17, 2011 | 4.573 | 4.667 | 4.497 | 4.642 | 67,373 | +0.04(+0.95%) |
May 16, 2011 | 4.679 | 4.779 | 4.579 | 4.598 | 121,256 | -0.12(-2.52%) |
May 13, 2011 | 4.742 | 4.786 | 4.667 | 4.717 | 76,275 | -0.04(-0.79%) |
May 12, 2011 | 4.604 | 4.761 | 4.604 | 4.754 | 46,480 | +0.14(+2.99%) |
May 11, 2011 | 4.604 | 4.667 | 4.566 | 4.617 | 86,305 | +0.01(+0.27%) |
May 10, 2011 | 4.431 | 4.610 | 4.431 | 4.604 | 61,881 | +0.17(+3.91%) |
May 09, 2011 | 4.356 | 4.480 | 4.356 | 4.431 | 46,062 | +0.09(+1.99%) |
May 06, 2011 | 4.418 | 4.536 | 4.307 | 4.344 | 66,808 | -0.02(-0.43%) |
May 05, 2011 | 4.425 | 4.542 | 4.332 | 4.363 | 108,003 | -0.07(-1.54%) |
May 04, 2011 | 4.536 | 4.641 | 4.425 | 4.431 | 119,895 | -0.11(-2.32%) |
May 03, 2011 | 4.703 | 4.728 | 4.530 | 4.536 | 99,194 | -0.17(-3.55%) |