Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.136 | 5.303 | 5.093 | 5.303 | 128,178 | +0.11(+2.03%) |
Jul 28, 2011 | 5.223 | 5.278 | 5.142 | 5.198 | 111,306 | +0.01(+0.12%) |
Jul 27, 2011 | 5.260 | 5.260 | 5.117 | 5.192 | 211,305 | -0.07(-1.41%) |
Jul 26, 2011 | 5.316 | 5.396 | 5.223 | 5.266 | 118,747 | -0.06(-1.16%) |
Jul 25, 2011 | 5.353 | 5.402 | 5.309 | 5.328 | 82,700 | -0.06(-1.15%) |
Jul 22, 2011 | 5.415 | 5.428 | 5.353 | 5.390 | 90,380 | -0.05(-0.91%) |
Jul 21, 2011 | 5.489 | 5.539 | 5.384 | 5.440 | 88,241 | -0.02(-0.45%) |
Jul 20, 2011 | 5.483 | 5.514 | 5.384 | 5.464 | 61,191 | -0.01(-0.23%) |
Jul 19, 2011 | 5.291 | 5.489 | 5.291 | 5.477 | 156,075 | +0.22(+4.12%) |
Jul 18, 2011 | 5.254 | 5.285 | 5.117 | 5.260 | 100,117 | +0.01(+0.12%) |
Jul 15, 2011 | 5.371 | 5.371 | 5.148 | 5.254 | 193,007 | -0.12(-2.30%) |
Jul 14, 2011 | 5.508 | 5.543 | 5.316 | 5.378 | 136,394 | -0.14(-2.47%) |
Jul 13, 2011 | 5.328 | 5.514 | 5.328 | 5.514 | 306,127 | +0.19(+3.61%) |
Jul 12, 2011 | 5.291 | 5.390 | 5.291 | 5.322 | 75,579 | -0.01(-0.12%) |
Jul 11, 2011 | 5.303 | 5.427 | 5.254 | 5.328 | 114,088 | -0.04(-0.69%) |
Jul 08, 2011 | 5.309 | 5.409 | 4.987 | 5.365 | 137,532 | -0.01(-0.23%) |
Jul 07, 2011 | 5.365 | 5.433 | 5.334 | 5.378 | 120,677 | +0.04(+0.81%) |
Jul 06, 2011 | 5.340 | 5.384 | 5.260 | 5.334 | 124,073 | +0.01(+0.12%) |
Jul 05, 2011 | 5.390 | 5.514 | 5.235 | 5.328 | 383,987 | -0.02(-0.35%) |
Jul 01, 2011 | 5.142 | 5.371 | 5.006 | 5.347 | 315,644 | +0.20(+3.85%) |
Jun 30, 2011 | 5.068 | 5.204 | 5.024 | 5.148 | 216,756 | +0.12(+2.34%) |
Jun 29, 2011 | 4.907 | 5.105 | 4.845 | 5.031 | 277,338 | +0.12(+2.40%) |
Jun 28, 2011 | 4.956 | 4.956 | 4.845 | 4.913 | 201,233 | -0.02(-0.38%) |
Jun 27, 2011 | 4.925 | 4.950 | 4.876 | 4.931 | 117,055 | +0.04(+0.76%) |
Jun 24, 2011 | 4.845 | 4.896 | 4.702 | 4.894 | 801,668 | +0.06(+1.15%) |
Jun 23, 2011 | 4.764 | 4.857 | 4.740 | 4.839 | 76,789 | +0.02(+0.51%) |
Jun 22, 2011 | 4.956 | 4.993 | 4.473 | 4.814 | 217,826 | -0.07(-1.52%) |
Jun 21, 2011 | 4.777 | 4.894 | 4.721 | 4.888 | 113,460 | +0.14(+3.00%) |
Jun 20, 2011 | 4.696 | 4.770 | 4.609 | 4.746 | 63,796 | +0.07(+1.46%) |
Jun 17, 2011 | 4.746 | 4.832 | 4.647 | 4.677 | 166,923 | -0.05(-1.05%) |
Jun 16, 2011 | 4.616 | 4.727 | 4.597 | 4.727 | 75,751 | +0.13(+2.83%) |
Jun 15, 2011 | 4.634 | 4.721 | 4.523 | 4.597 | 59,739 | -0.09(-1.98%) |
Jun 14, 2011 | 4.653 | 4.752 | 4.603 | 4.690 | 64,336 | +0.10(+2.16%) |
Jun 13, 2011 | 4.622 | 4.696 | 4.510 | 4.591 | 50,539 | +0.00(+0.00%) |
Jun 10, 2011 | 4.671 | 4.702 | 4.560 | 4.591 | 64,390 | -0.08(-1.72%) |
Jun 09, 2011 | 4.640 | 4.752 | 4.591 | 4.671 | 68,260 | +0.03(+0.67%) |
Jun 08, 2011 | 4.597 | 4.653 | 4.541 | 4.640 | 79,099 | +0.03(+0.67%) |
Jun 07, 2011 | 4.585 | 4.640 | 4.541 | 4.609 | 77,086 | +0.09(+1.92%) |
Jun 06, 2011 | 4.510 | 4.554 | 4.485 | 4.523 | 85,586 | +0.02(+0.55%) |
Jun 03, 2011 | 4.454 | 4.516 | 4.374 | 4.498 | 69,106 | +0.15(+3.42%) |
May 24, 2011 | 4.411 | 4.473 | 4.331 | 4.349 | 89,310 | -0.04(-0.85%) |
May 23, 2011 | 4.523 | 4.578 | 4.380 | 4.386 | 86,298 | -0.20(-4.32%) |
May 20, 2011 | 4.684 | 4.684 | 4.585 | 4.585 | 72,271 | -0.09(-1.92%) |
May 19, 2011 | 4.739 | 4.739 | 4.616 | 4.674 | 53,838 | -0.03(-0.59%) |
May 18, 2011 | 4.609 | 4.739 | 4.529 | 4.702 | 64,472 | +0.11(+2.43%) |
May 17, 2011 | 4.523 | 4.616 | 4.448 | 4.591 | 68,118 | +0.04(+0.95%) |
May 16, 2011 | 4.628 | 4.727 | 4.529 | 4.547 | 122,598 | -0.12(-2.52%) |
May 13, 2011 | 4.690 | 4.733 | 4.616 | 4.665 | 77,119 | -0.04(-0.79%) |
May 12, 2011 | 4.554 | 4.708 | 4.554 | 4.702 | 46,994 | +0.14(+2.99%) |
May 11, 2011 | 4.554 | 4.616 | 4.516 | 4.566 | 87,260 | +0.01(+0.27%) |
May 10, 2011 | 4.382 | 4.560 | 4.382 | 4.554 | 62,566 | +0.17(+3.91%) |
May 09, 2011 | 4.309 | 4.431 | 4.309 | 4.382 | 46,572 | +0.09(+1.99%) |
May 06, 2011 | 4.370 | 4.486 | 4.260 | 4.297 | 67,547 | -0.02(-0.43%) |
May 05, 2011 | 4.376 | 4.492 | 4.284 | 4.315 | 109,198 | -0.07(-1.54%) |
May 04, 2011 | 4.486 | 4.590 | 4.376 | 4.382 | 121,222 | -0.10(-2.32%) |
May 03, 2011 | 4.652 | 4.676 | 4.480 | 4.486 | 100,292 | -0.17(-3.55%) |