Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.441 | 4.600 | 4.441 | 4.517 | 73,511 | +0.00(+0.00%) |
Jul 28, 2011 | 4.449 | 4.584 | 4.434 | 4.517 | 72,974 | +0.02(+0.50%) |
Jul 27, 2011 | 4.607 | 4.690 | 4.486 | 4.494 | 129,934 | -0.14(-3.08%) |
Jul 26, 2011 | 4.916 | 4.916 | 4.630 | 4.637 | 60,945 | -0.26(-5.23%) |
Jul 25, 2011 | 4.878 | 4.946 | 4.825 | 4.893 | 58,757 | -0.06(-1.22%) |
Jul 22, 2011 | 4.998 | 5.075 | 4.946 | 4.953 | 53,236 | -0.12(-2.37%) |
Jul 21, 2011 | 4.998 | 5.081 | 4.968 | 5.074 | 54,277 | +0.08(+1.51%) |
Jul 20, 2011 | 5.066 | 5.066 | 4.901 | 4.998 | 25,848 | -0.05(-1.04%) |
Jul 19, 2011 | 4.908 | 5.074 | 4.818 | 5.051 | 70,008 | +0.23(+4.84%) |
Jul 18, 2011 | 4.983 | 4.983 | 4.788 | 4.818 | 58,590 | -0.23(-4.48%) |
Jul 15, 2011 | 4.878 | 5.066 | 4.878 | 5.044 | 113,947 | +0.20(+4.04%) |
Jul 14, 2011 | 5.119 | 5.119 | 4.840 | 4.848 | 67,832 | -0.27(-5.29%) |
Jul 13, 2011 | 5.059 | 5.209 | 4.961 | 5.119 | 81,871 | +0.12(+2.41%) |
Jul 12, 2011 | 5.036 | 5.075 | 4.976 | 4.998 | 50,355 | -0.05(-1.04%) |
Jul 11, 2011 | 4.976 | 5.081 | 4.968 | 5.051 | 49,461 | -0.05(-0.89%) |
Jul 08, 2011 | 5.036 | 5.126 | 4.968 | 5.096 | 37,302 | -0.03(-0.59%) |
Jul 07, 2011 | 5.028 | 5.126 | 4.931 | 5.126 | 60,977 | +0.16(+3.18%) |
Jul 06, 2011 | 4.878 | 4.998 | 4.855 | 4.968 | 49,271 | +0.08(+1.54%) |
Jul 05, 2011 | 4.893 | 4.908 | 4.780 | 4.893 | 42,242 | +0.00(+0.00%) |
Jul 01, 2011 | 4.818 | 4.968 | 4.818 | 4.893 | 112,462 | +0.05(+1.09%) |
Jun 30, 2011 | 4.825 | 4.870 | 4.750 | 4.840 | 50,642 | +0.06(+1.26%) |
Jun 29, 2011 | 4.870 | 4.870 | 4.750 | 4.780 | 49,314 | -0.08(-1.55%) |
Jun 28, 2011 | 4.818 | 4.862 | 4.750 | 4.855 | 52,021 | +0.06(+1.26%) |
Jun 27, 2011 | 4.675 | 4.855 | 4.660 | 4.795 | 62,144 | +0.15(+3.24%) |
Jun 24, 2011 | 4.908 | 4.953 | 4.614 | 4.645 | 355,186 | -0.25(-5.08%) |
Jun 23, 2011 | 4.690 | 4.908 | 4.652 | 4.893 | 50,975 | +0.10(+2.04%) |
Jun 22, 2011 | 5.292 | 5.292 | 4.773 | 4.795 | 60,888 | -0.52(-9.77%) |
Jun 21, 2011 | 5.143 | 5.337 | 4.978 | 5.315 | 94,319 | +0.25(+4.87%) |
Jun 20, 2011 | 4.799 | 5.098 | 4.538 | 5.068 | 129,020 | +0.39(+8.31%) |
Jun 17, 2011 | 4.754 | 4.821 | 4.634 | 4.679 | 183,506 | -0.02(-0.48%) |
Jun 16, 2011 | 4.552 | 4.761 | 4.492 | 4.702 | 71,685 | +0.14(+3.11%) |
Jun 15, 2011 | 4.627 | 4.657 | 4.485 | 4.560 | 85,719 | -0.14(-3.02%) |
Jun 14, 2011 | 4.754 | 4.776 | 4.627 | 4.702 | 73,744 | +0.03(+0.64%) |
Jun 13, 2011 | 4.515 | 4.724 | 4.425 | 4.672 | 108,184 | +0.20(+4.51%) |
Jun 10, 2011 | 4.582 | 4.589 | 4.455 | 4.470 | 180,436 | -0.12(-2.61%) |
Jun 09, 2011 | 4.642 | 4.731 | 4.589 | 4.589 | 48,550 | -0.03(-0.65%) |
Jun 08, 2011 | 4.612 | 4.687 | 4.597 | 4.619 | 57,066 | -0.01(-0.32%) |
Jun 07, 2011 | 4.784 | 4.791 | 4.634 | 4.634 | 80,440 | -0.10(-2.05%) |
Jun 06, 2011 | 4.769 | 4.879 | 4.724 | 4.731 | 84,415 | -0.01(-0.31%) |
Jun 03, 2011 | 4.739 | 4.802 | 4.694 | 4.746 | 88,864 | +0.04(+0.79%) |
May 24, 2011 | 4.784 | 4.851 | 4.619 | 4.709 | 84,265 | -0.04(-0.79%) |
May 23, 2011 | 4.769 | 4.781 | 4.679 | 4.746 | 63,898 | -0.14(-2.91%) |
May 20, 2011 | 4.918 | 4.993 | 4.888 | 4.888 | 87,672 | -0.07(-1.51%) |
May 19, 2011 | 4.978 | 4.993 | 4.896 | 4.963 | 52,974 | +0.00(+0.00%) |
May 18, 2011 | 4.933 | 4.971 | 4.874 | 4.963 | 60,071 | +0.04(+0.91%) |
May 17, 2011 | 4.814 | 4.986 | 4.814 | 4.918 | 37,064 | +0.07(+1.39%) |
May 16, 2011 | 5.016 | 5.050 | 4.836 | 4.851 | 104,114 | -0.18(-3.49%) |
May 13, 2011 | 5.300 | 5.300 | 4.948 | 5.027 | 63,255 | -0.27(-5.15%) |
May 12, 2011 | 5.001 | 5.300 | 5.001 | 5.300 | 35,288 | +0.23(+4.57%) |
May 11, 2011 | 5.232 | 5.232 | 5.060 | 5.068 | 46,528 | -0.18(-3.42%) |
May 10, 2011 | 5.098 | 5.247 | 5.098 | 5.247 | 49,526 | +0.19(+3.85%) |
May 09, 2011 | 4.933 | 5.113 | 4.933 | 5.053 | 38,500 | +0.09(+1.81%) |
May 06, 2011 | 5.307 | 5.397 | 4.933 | 4.963 | 109,285 | -0.07(-1.34%) |
May 05, 2011 | 5.053 | 5.315 | 5.008 | 5.030 | 93,242 | -0.01(-0.30%) |
May 04, 2011 | 5.150 | 5.217 | 5.045 | 5.045 | 52,127 | -0.08(-1.60%) |
May 03, 2011 | 5.307 | 5.427 | 5.105 | 5.128 | 69,761 | -0.18(-3.38%) |