Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.244 | 5.244 | 5.137 | 5.158 | 155,690 | -0.09(-1.64%) |
Jul 28, 2011 | 5.244 | 5.295 | 5.237 | 5.244 | 244,812 | +0.09(+1.81%) |
Jul 27, 2011 | 5.208 | 5.302 | 5.137 | 5.151 | 253,439 | -0.06(-1.24%) |
Jul 26, 2011 | 5.208 | 5.230 | 5.137 | 5.216 | 192,439 | -0.01(-0.27%) |
Jul 25, 2011 | 5.187 | 5.273 | 5.050 | 5.230 | 320,652 | +0.05(+0.97%) |
Jul 22, 2011 | 5.280 | 5.280 | 5.137 | 5.180 | 597,054 | -0.22(-3.99%) |
Jul 21, 2011 | 5.467 | 5.516 | 5.323 | 5.395 | 426,753 | -0.06(-1.18%) |
Jul 20, 2011 | 5.517 | 5.639 | 5.445 | 5.460 | 99,561 | -0.05(-0.91%) |
Jul 19, 2011 | 5.402 | 5.521 | 5.402 | 5.510 | 124,120 | +0.14(+2.54%) |
Jul 18, 2011 | 5.481 | 5.481 | 5.331 | 5.374 | 239,150 | -0.15(-2.73%) |
Jul 15, 2011 | 5.604 | 5.618 | 5.455 | 5.525 | 144,646 | -0.03(-0.52%) |
Jul 14, 2011 | 5.568 | 5.625 | 5.460 | 5.553 | 147,176 | +0.02(+0.39%) |
Jul 13, 2011 | 5.474 | 5.568 | 5.474 | 5.532 | 113,571 | +0.05(+0.92%) |
Jul 12, 2011 | 5.460 | 5.510 | 5.438 | 5.481 | 132,741 | -0.01(-0.26%) |
Jul 11, 2011 | 5.604 | 5.604 | 5.474 | 5.496 | 155,979 | -0.18(-3.16%) |
Jul 08, 2011 | 5.596 | 5.675 | 5.546 | 5.675 | 239,048 | -0.01(-0.25%) |
Jul 07, 2011 | 5.582 | 5.697 | 5.525 | 5.690 | 323,888 | +0.17(+3.13%) |
Jul 06, 2011 | 5.453 | 5.553 | 5.402 | 5.517 | 90,204 | +0.04(+0.66%) |
Jul 05, 2011 | 5.553 | 5.553 | 5.395 | 5.481 | 136,217 | -0.05(-0.91%) |
Jul 01, 2011 | 5.460 | 5.553 | 5.395 | 5.532 | 94,415 | +0.06(+1.05%) |
Jun 30, 2011 | 5.503 | 5.517 | 5.431 | 5.474 | 92,233 | +0.00(+0.00%) |
Jun 29, 2011 | 5.460 | 5.489 | 5.395 | 5.474 | 103,717 | +0.06(+1.20%) |
Jun 28, 2011 | 5.424 | 5.431 | 5.359 | 5.410 | 107,359 | +0.01(+0.27%) |
Jun 27, 2011 | 5.388 | 5.404 | 5.331 | 5.395 | 127,584 | +0.04(+0.81%) |
Jun 24, 2011 | 5.445 | 5.481 | 5.305 | 5.352 | 124,360 | -0.07(-1.32%) |
Jun 23, 2011 | 5.381 | 5.445 | 5.273 | 5.424 | 146,896 | -0.02(-0.40%) |
Jun 22, 2011 | 5.381 | 5.532 | 5.381 | 5.445 | 208,453 | +0.02(+0.40%) |
Jun 21, 2011 | 5.280 | 5.445 | 5.244 | 5.424 | 249,178 | +0.19(+3.57%) |
Jun 20, 2011 | 5.252 | 5.259 | 5.208 | 5.237 | 198,325 | +0.14(+2.82%) |
Jun 17, 2011 | 5.151 | 5.237 | 5.043 | 5.093 | 303,141 | -0.03(-0.56%) |
Jun 16, 2011 | 5.058 | 5.208 | 5.058 | 5.122 | 283,870 | +0.03(+0.56%) |
Jun 15, 2011 | 5.101 | 5.172 | 5.065 | 5.093 | 204,210 | -0.07(-1.39%) |
Jun 14, 2011 | 5.115 | 5.201 | 5.101 | 5.165 | 371,707 | +0.11(+2.28%) |
Jun 13, 2011 | 5.129 | 5.201 | 5.007 | 5.050 | 306,004 | -0.09(-1.68%) |
Jun 10, 2011 | 5.137 | 5.172 | 5.072 | 5.137 | 434,386 | -0.05(-0.97%) |
Jun 09, 2011 | 5.122 | 5.201 | 5.086 | 5.187 | 370,965 | +0.10(+1.98%) |
Jun 08, 2011 | 5.223 | 5.244 | 5.036 | 5.086 | 422,233 | -0.16(-3.01%) |
Jun 07, 2011 | 5.352 | 5.388 | 5.208 | 5.244 | 285,570 | -0.10(-1.86%) |
Jun 06, 2011 | 5.582 | 5.582 | 5.287 | 5.344 | 312,980 | -0.19(-3.40%) |
Jun 03, 2011 | 5.517 | 5.618 | 5.402 | 5.532 | 374,003 | +0.00(+0.00%) |
May 24, 2011 | 5.618 | 5.632 | 5.503 | 5.532 | 438,978 | -0.04(-0.77%) |
May 23, 2011 | 5.510 | 5.611 | 5.496 | 5.575 | 324,342 | +0.00(+0.00%) |
May 20, 2011 | 5.510 | 5.690 | 5.510 | 5.575 | 248,562 | +0.04(+0.78%) |
May 19, 2011 | 5.625 | 5.661 | 5.532 | 5.532 | 207,017 | -0.05(-0.90%) |
May 18, 2011 | 5.639 | 5.683 | 5.568 | 5.582 | 320,751 | -0.03(-0.51%) |
May 17, 2011 | 5.716 | 5.731 | 5.604 | 5.611 | 541,016 | -0.15(-2.57%) |
May 16, 2011 | 5.794 | 5.879 | 5.745 | 5.759 | 314,652 | -0.08(-1.33%) |
May 13, 2011 | 5.815 | 5.850 | 5.731 | 5.836 | 301,672 | +0.00(+0.00%) |
May 12, 2011 | 5.681 | 5.872 | 5.660 | 5.836 | 625,176 | +0.11(+1.85%) |
May 11, 2011 | 5.702 | 5.731 | 5.639 | 5.731 | 439,360 | +0.01(+0.12%) |
May 10, 2011 | 5.688 | 5.723 | 5.639 | 5.723 | 323,034 | +0.06(+1.12%) |
May 09, 2011 | 5.604 | 5.674 | 5.583 | 5.660 | 358,612 | +0.09(+1.65%) |
May 06, 2011 | 5.561 | 5.681 | 5.554 | 5.568 | 406,559 | +0.02(+0.38%) |
May 05, 2011 | 5.477 | 5.632 | 5.463 | 5.547 | 516,772 | +0.03(+0.51%) |
May 04, 2011 | 5.794 | 5.794 | 5.463 | 5.519 | 1,128,537 | -0.19(-3.33%) |
May 03, 2011 | 5.738 | 5.752 | 5.674 | 5.709 | 295,566 | -0.06(-0.98%) |