Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.142 | 5.218 | 5.123 | 5.194 | 417,060 | +0.08(+1.56%) |
Jun 29, 2011 | 5.104 | 5.150 | 5.009 | 5.114 | 517,607 | +0.06(+1.11%) |
Jun 28, 2011 | 5.035 | 5.109 | 4.968 | 5.058 | 360,244 | +0.07(+1.32%) |
Jun 27, 2011 | 4.945 | 5.058 | 4.871 | 4.992 | 363,357 | +0.05(+0.97%) |
Jun 24, 2011 | 4.909 | 4.944 | 4.824 | 4.944 | 1,528,533 | +0.05(+1.09%) |
Jun 23, 2011 | 4.748 | 4.924 | 4.643 | 4.891 | 721,701 | +0.09(+1.88%) |
Jun 22, 2011 | 4.985 | 5.011 | 4.787 | 4.801 | 718,103 | -0.21(-4.20%) |
Jun 21, 2011 | 5.015 | 5.136 | 4.949 | 5.011 | 947,138 | +0.08(+1.59%) |
Jun 20, 2011 | 4.741 | 4.977 | 4.721 | 4.933 | 829,275 | +0.22(+4.73%) |
Jun 17, 2011 | 4.878 | 4.882 | 4.686 | 4.710 | 806,515 | -0.12(-2.49%) |
Jun 16, 2011 | 4.867 | 5.037 | 4.793 | 4.830 | 858,447 | -0.04(-0.73%) |
Jun 15, 2011 | 4.807 | 4.886 | 4.774 | 4.866 | 412,046 | -0.02(-0.46%) |
Jun 14, 2011 | 4.945 | 5.027 | 4.882 | 4.888 | 588,627 | +0.04(+0.74%) |
Jun 13, 2011 | 4.811 | 4.917 | 4.785 | 4.852 | 565,774 | +0.10(+2.13%) |
Jun 10, 2011 | 4.797 | 4.847 | 4.678 | 4.751 | 487,558 | -0.10(-2.06%) |
Jun 09, 2011 | 4.778 | 4.966 | 4.775 | 4.851 | 457,995 | +0.11(+2.30%) |
Jun 08, 2011 | 4.858 | 4.929 | 4.728 | 4.742 | 886,855 | -0.15(-2.97%) |
Jun 07, 2011 | 5.277 | 5.342 | 4.875 | 4.887 | 988,874 | -0.34(-6.50%) |
Jun 06, 2011 | 5.249 | 5.322 | 5.195 | 5.227 | 669,601 | -0.01(-0.18%) |
Jun 03, 2011 | 5.150 | 5.290 | 5.124 | 5.236 | 894,274 | +0.27(+5.41%) |
May 24, 2011 | 5.041 | 5.048 | 4.955 | 4.968 | 418,503 | -0.00(-0.05%) |
May 23, 2011 | 4.890 | 5.056 | 4.890 | 4.970 | 577,332 | -0.01(-0.15%) |
May 20, 2011 | 5.071 | 5.071 | 4.890 | 4.978 | 488,356 | -0.13(-2.57%) |
May 19, 2011 | 5.250 | 5.394 | 5.107 | 5.109 | 578,963 | -0.08(-1.48%) |
May 18, 2011 | 5.062 | 5.208 | 4.933 | 5.186 | 1,005,209 | +0.15(+2.90%) |
May 17, 2011 | 5.106 | 5.106 | 4.962 | 5.040 | 552,473 | -0.11(-2.04%) |
May 16, 2011 | 5.227 | 5.278 | 5.139 | 5.145 | 420,227 | -0.11(-2.03%) |
May 13, 2011 | 5.478 | 5.478 | 5.235 | 5.251 | 394,749 | -0.20(-3.68%) |
May 12, 2011 | 5.419 | 5.495 | 5.295 | 5.452 | 542,443 | -0.01(-0.10%) |
May 11, 2011 | 5.601 | 5.601 | 5.362 | 5.457 | 440,775 | -0.20(-3.46%) |
May 10, 2011 | 5.606 | 5.725 | 5.606 | 5.653 | 594,974 | +0.08(+1.42%) |
May 09, 2011 | 5.507 | 5.596 | 5.506 | 5.574 | 357,517 | +0.08(+1.40%) |
May 06, 2011 | 5.589 | 5.600 | 5.428 | 5.497 | 504,142 | +0.08(+1.39%) |
May 05, 2011 | 5.547 | 5.671 | 5.316 | 5.422 | 1,071,126 | +0.08(+1.57%) |
May 04, 2011 | 5.330 | 5.372 | 5.201 | 5.338 | 355,379 | +0.01(+0.27%) |
May 03, 2011 | 5.455 | 5.466 | 5.255 | 5.324 | 426,414 | -0.15(-2.68%) |
May 02, 2011 | 5.553 | 5.553 | 5.471 | 5.471 | 261,566 | -0.14(-2.54%) |
Apr 29, 2011 | 5.551 | 5.651 | 5.515 | 5.613 | 204,274 | +0.10(+1.81%) |
Apr 28, 2011 | 5.607 | 5.614 | 5.468 | 5.513 | 383,951 | -0.11(-1.90%) |
Apr 27, 2011 | 5.680 | 5.680 | 5.572 | 5.620 | 346,980 | -0.04(-0.72%) |
Apr 26, 2011 | 5.622 | 5.697 | 5.545 | 5.660 | 357,760 | +0.05(+0.84%) |
Apr 25, 2011 | 5.564 | 5.615 | 5.541 | 5.614 | 336,444 | +0.03(+0.53%) |
Apr 21, 2011 | 5.648 | 5.648 | 5.546 | 5.584 | 525,308 | +0.02(+0.30%) |
Apr 20, 2011 | 5.601 | 5.601 | 5.481 | 5.567 | 431,195 | +0.09(+1.73%) |
Apr 19, 2011 | 5.547 | 5.595 | 5.415 | 5.473 | 504,892 | -0.07(-1.25%) |
Apr 18, 2011 | 5.282 | 5.553 | 5.248 | 5.542 | 690,418 | +0.10(+1.81%) |
Apr 15, 2011 | 5.354 | 5.572 | 5.320 | 5.443 | 584,588 | +0.07(+1.36%) |
Apr 14, 2011 | 5.362 | 5.416 | 5.285 | 5.370 | 259,560 | -0.01(-0.22%) |
Apr 13, 2011 | 5.590 | 5.630 | 5.248 | 5.382 | 798,479 | -0.14(-2.51%) |
Apr 12, 2011 | 5.510 | 5.542 | 5.394 | 5.521 | 402,192 | -0.08(-1.43%) |
Apr 11, 2011 | 5.568 | 5.712 | 5.548 | 5.601 | 549,792 | +0.05(+0.96%) |
Apr 08, 2011 | 5.686 | 5.686 | 5.494 | 5.547 | 403,148 | -0.07(-1.25%) |
Apr 07, 2011 | 5.711 | 5.743 | 5.547 | 5.618 | 359,860 | -0.05(-0.88%) |
Apr 06, 2011 | 5.800 | 5.815 | 5.657 | 5.668 | 812,015 | -0.07(-1.15%) |
Apr 05, 2011 | 5.843 | 5.843 | 5.663 | 5.734 | 636,706 | -0.08(-1.44%) |
Apr 04, 2011 | 5.867 | 5.881 | 5.792 | 5.818 | 375,552 | -0.00(-0.02%) |