Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.293 | 5.320 | 5.282 | 5.317 | 11,610 | -0.01(-0.13%) |
Jul 28, 2011 | 5.337 | 5.365 | 5.323 | 5.323 | 47,534 | -0.03(-0.51%) |
Jul 27, 2011 | 5.351 | 5.375 | 5.351 | 5.351 | 6,120 | -0.03(-0.57%) |
Jul 26, 2011 | 5.371 | 5.402 | 5.368 | 5.382 | 15,417 | -0.02(-0.33%) |
Jul 25, 2011 | 5.365 | 5.410 | 5.365 | 5.400 | 17,031 | -0.02(-0.37%) |
Jul 22, 2011 | 5.423 | 5.423 | 5.419 | 5.419 | 32,381 | +0.00(+0.06%) |
Jul 21, 2011 | 5.365 | 5.437 | 5.365 | 5.416 | 67,100 | +0.03(+0.64%) |
Jul 20, 2011 | 5.382 | 5.385 | 5.382 | 5.382 | 5,787 | +0.00(+0.06%) |
Jul 19, 2011 | 5.382 | 5.413 | 5.378 | 5.378 | 12,042 | +0.04(+0.84%) |
Jul 18, 2011 | 5.354 | 5.361 | 5.330 | 5.334 | 6,660 | -0.02(-0.38%) |
Jul 15, 2011 | 5.361 | 5.379 | 5.354 | 5.354 | 11,686 | +0.01(+0.13%) |
Jul 14, 2011 | 5.375 | 5.402 | 5.347 | 5.347 | 17,232 | -0.03(-0.57%) |
Jul 13, 2011 | 5.354 | 5.419 | 5.354 | 5.378 | 6,041 | +0.03(+0.58%) |
Jul 12, 2011 | 5.323 | 5.375 | 5.323 | 5.347 | 22,267 | +0.01(+0.26%) |
Jul 11, 2011 | 5.347 | 5.347 | 5.330 | 5.334 | 29,989 | -0.03(-0.64%) |
Jul 08, 2011 | 5.371 | 5.371 | 5.365 | 5.368 | 11,756 | -0.03(-0.57%) |
Jul 07, 2011 | 5.399 | 5.399 | 5.399 | 5.399 | 627 | +0.02(+0.32%) |
Jul 06, 2011 | 5.371 | 5.382 | 5.371 | 5.382 | 17,384 | +0.00(+0.06%) |
Jul 05, 2011 | 5.399 | 5.467 | 5.378 | 5.378 | 4,959 | -0.01(-0.13%) |
Jul 01, 2011 | 5.368 | 5.389 | 5.344 | 5.385 | 41,302 | +0.02(+0.45%) |
Jun 30, 2011 | 5.262 | 5.361 | 5.262 | 5.361 | 34,423 | +0.02(+0.39%) |
Jun 29, 2011 | 5.279 | 5.341 | 5.279 | 5.341 | 18,936 | +0.05(+0.97%) |
Jun 28, 2011 | 5.269 | 5.313 | 5.269 | 5.289 | 5,930 | +0.01(+0.19%) |
Jun 27, 2011 | 5.248 | 5.279 | 5.248 | 5.279 | 6,418 | +0.05(+0.88%) |
Jun 24, 2011 | 5.224 | 5.236 | 5.221 | 5.233 | 13,705 | -0.01(-0.16%) |
Jun 23, 2011 | 5.238 | 5.241 | 5.214 | 5.241 | 16,047 | -0.01(-0.26%) |
Jun 22, 2011 | 5.273 | 5.273 | 5.251 | 5.255 | 13,326 | -0.00(-0.07%) |
Jun 21, 2011 | 5.245 | 5.258 | 5.245 | 5.258 | 16,045 | +0.01(+0.26%) |
Jun 20, 2011 | 5.245 | 5.253 | 5.241 | 5.245 | 37,346 | -0.03(-0.58%) |
Jun 17, 2011 | 5.279 | 5.282 | 5.255 | 5.275 | 11,893 | +0.03(+0.52%) |
Jun 16, 2011 | 5.251 | 5.251 | 5.248 | 5.248 | 6,312 | +0.00(+0.07%) |
Jun 15, 2011 | 5.245 | 5.246 | 5.245 | 5.245 | 11,517 | -0.04(-0.78%) |
Jun 14, 2011 | 5.279 | 5.286 | 5.279 | 5.286 | 3,209 | +0.04(+0.78%) |
Jun 13, 2011 | 5.262 | 5.269 | 5.245 | 5.245 | 15,178 | -0.03(-0.65%) |
Jun 10, 2011 | 5.275 | 5.279 | 5.272 | 5.279 | 3,191 | -0.01(-0.22%) |
Jun 09, 2011 | 5.282 | 5.294 | 5.282 | 5.291 | 3,958 | +0.01(+0.22%) |
Jun 08, 2011 | 5.269 | 5.299 | 5.269 | 5.279 | 13,743 | +0.00(+0.06%) |
Jun 07, 2011 | 5.251 | 5.275 | 5.251 | 5.275 | 23,545 | +0.01(+0.16%) |
Jun 06, 2011 | 5.265 | 5.275 | 5.262 | 5.267 | 22,780 | +0.01(+0.10%) |
Jun 03, 2011 | 5.269 | 5.275 | 5.245 | 5.262 | 28,414 | -0.02(-0.45%) |
May 24, 2011 | 5.282 | 5.286 | 5.279 | 5.286 | 5,542 | +0.02(+0.39%) |
May 23, 2011 | 5.269 | 5.303 | 5.265 | 5.265 | 55,054 | -0.08(-1.48%) |
May 20, 2011 | 5.330 | 5.344 | 5.320 | 5.344 | 35,879 | +0.01(+0.17%) |
May 19, 2011 | 5.327 | 5.345 | 5.327 | 5.335 | 46,087 | -0.01(-0.17%) |
May 18, 2011 | 5.289 | 5.344 | 5.289 | 5.344 | 25,692 | +0.06(+1.17%) |
May 17, 2011 | 5.286 | 5.286 | 5.282 | 5.282 | 28,916 | -0.01(-0.26%) |
May 16, 2011 | 5.310 | 5.336 | 5.296 | 5.296 | 6,604 | -0.01(-0.13%) |
May 13, 2011 | 5.289 | 5.303 | 5.269 | 5.303 | 5,819 | +0.00(+0.06%) |
May 12, 2011 | 5.282 | 5.299 | 5.282 | 5.299 | 10,563 | +0.02(+0.31%) |
May 11, 2011 | 5.299 | 5.299 | 5.282 | 5.283 | 6,779 | -0.01(-0.21%) |
May 10, 2011 | 5.293 | 5.294 | 5.293 | 5.294 | 685 | +0.02(+0.42%) |
May 09, 2011 | 5.289 | 5.304 | 5.272 | 5.272 | 6,677 | -0.03(-0.54%) |
May 06, 2011 | 5.286 | 5.301 | 5.286 | 5.301 | 18,749 | +0.02(+0.31%) |
May 05, 2011 | 5.296 | 5.299 | 5.282 | 5.284 | 7,421 | -0.04(-0.74%) |
May 04, 2011 | 5.323 | 5.330 | 5.299 | 5.323 | 47,714 | -0.01(-0.19%) |
May 03, 2011 | 5.323 | 5.333 | 5.313 | 5.333 | 8,238 | +0.01(+0.22%) |