Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.101 | 5.132 | 5.090 | 5.120 | 1,953,938 | +0.02(+0.37%) |
Jun 29, 2011 | 5.105 | 5.132 | 5.082 | 5.101 | 2,315,094 | +0.02(+0.30%) |
Jun 28, 2011 | 5.097 | 5.109 | 5.051 | 5.086 | 3,341,548 | +0.01(+0.15%) |
Jun 27, 2011 | 5.093 | 5.100 | 5.071 | 5.078 | 4,612,243 | +0.00(+0.00%) |
Jun 24, 2011 | 5.086 | 5.089 | 5.041 | 5.078 | 4,411,059 | +0.02(+0.36%) |
Jun 23, 2011 | 5.089 | 5.097 | 5.041 | 5.060 | 3,494,457 | -0.04(-0.80%) |
Jun 22, 2011 | 5.119 | 5.145 | 5.100 | 5.100 | 2,861,782 | -0.02(-0.36%) |
Jun 21, 2011 | 5.137 | 5.141 | 5.108 | 5.119 | 2,651,343 | +0.00(+0.00%) |
Jun 20, 2011 | 5.100 | 5.119 | 5.097 | 5.119 | 3,278,478 | +0.06(+1.24%) |
Jun 17, 2011 | 5.038 | 5.067 | 5.023 | 5.056 | 3,897,615 | +0.02(+0.44%) |
Jun 16, 2011 | 5.049 | 5.067 | 5.012 | 5.034 | 1,903,267 | +0.00(+0.07%) |
Jun 15, 2011 | 4.997 | 5.052 | 4.997 | 5.030 | 2,336,215 | +0.02(+0.37%) |
Jun 14, 2011 | 4.923 | 5.032 | 4.923 | 5.012 | 4,240,833 | +0.11(+2.26%) |
Jun 13, 2011 | 4.897 | 4.905 | 4.886 | 4.901 | 1,472,920 | +0.01(+0.15%) |
Jun 10, 2011 | 4.897 | 4.912 | 4.879 | 4.894 | 2,871,853 | -0.01(-0.15%) |
Jun 09, 2011 | 4.923 | 4.923 | 4.886 | 4.901 | 1,532,483 | -0.01(-0.15%) |
Jun 08, 2011 | 4.864 | 4.920 | 4.850 | 4.909 | 2,576,091 | +0.05(+0.99%) |
Jun 07, 2011 | 4.864 | 4.879 | 4.838 | 4.861 | 1,353,908 | +0.02(+0.46%) |
Jun 06, 2011 | 4.842 | 4.875 | 4.835 | 4.838 | 1,459,151 | -0.00(-0.08%) |
Jun 03, 2011 | 4.831 | 4.861 | 4.831 | 4.842 | 1,332,763 | +0.06(+1.16%) |
May 24, 2011 | 4.813 | 4.820 | 4.787 | 4.787 | 1,781,774 | -0.02(-0.38%) |
May 23, 2011 | 4.816 | 4.827 | 4.794 | 4.805 | 1,516,192 | -0.01(-0.31%) |
May 20, 2011 | 4.805 | 4.838 | 4.798 | 4.820 | 1,416,056 | +0.02(+0.38%) |
May 19, 2011 | 4.820 | 4.842 | 4.794 | 4.802 | 1,697,647 | -0.02(-0.38%) |
May 18, 2011 | 4.820 | 4.838 | 4.798 | 4.820 | 827,983 | +0.02(+0.38%) |
May 17, 2011 | 4.813 | 4.816 | 4.794 | 4.802 | 1,273,979 | +0.00(+0.00%) |
May 16, 2011 | 4.824 | 4.842 | 4.794 | 4.802 | 1,451,103 | -0.01(-0.23%) |
May 13, 2011 | 4.868 | 4.868 | 4.813 | 4.813 | 1,092,882 | -0.06(-1.14%) |
May 12, 2011 | 4.838 | 4.872 | 4.831 | 4.868 | 1,424,144 | +0.02(+0.46%) |
May 11, 2011 | 4.905 | 4.905 | 4.842 | 4.846 | 1,156,843 | -0.07(-1.43%) |
May 10, 2011 | 4.905 | 4.923 | 4.897 | 4.916 | 1,579,687 | +0.02(+0.45%) |
May 09, 2011 | 4.875 | 4.901 | 4.868 | 4.894 | 1,031,188 | +0.02(+0.45%) |
May 06, 2011 | 4.905 | 4.905 | 4.868 | 4.872 | 1,291,173 | +0.00(+0.00%) |
May 05, 2011 | 4.853 | 4.905 | 4.842 | 4.872 | 1,398,110 | -0.01(-0.15%) |
May 04, 2011 | 4.872 | 4.897 | 4.831 | 4.879 | 1,254,824 | -0.00(-0.08%) |
May 03, 2011 | 4.864 | 4.905 | 4.864 | 4.883 | 1,221,596 | +0.01(+0.23%) |
May 02, 2011 | 4.879 | 4.883 | 4.868 | 4.872 | 1,331,348 | -0.01(-0.23%) |
Apr 29, 2011 | 4.883 | 4.890 | 4.854 | 4.883 | 1,425,554 | +0.01(+0.30%) |
Apr 28, 2011 | 4.842 | 4.879 | 4.831 | 4.868 | 2,264,607 | +0.04(+0.76%) |
Apr 27, 2011 | 4.802 | 4.838 | 4.787 | 4.831 | 1,242,269 | +0.04(+0.92%) |
Apr 26, 2011 | 4.772 | 4.813 | 4.768 | 4.787 | 1,322,514 | +0.02(+0.39%) |
Apr 25, 2011 | 4.756 | 4.772 | 4.746 | 4.768 | 856,547 | +0.01(+0.16%) |
Apr 21, 2011 | 4.735 | 4.761 | 4.724 | 4.761 | 1,288,570 | +0.03(+0.55%) |
Apr 20, 2011 | 4.757 | 4.757 | 4.717 | 4.735 | 932,385 | +0.01(+0.31%) |
Apr 19, 2011 | 4.757 | 4.761 | 4.720 | 4.720 | 993,735 | -0.04(-0.78%) |
Apr 18, 2011 | 4.750 | 4.768 | 4.709 | 4.757 | 1,689,653 | -0.02(-0.39%) |
Apr 15, 2011 | 4.794 | 4.802 | 4.765 | 4.776 | 1,426,267 | -0.03(-0.54%) |
Apr 14, 2011 | 4.698 | 4.813 | 4.687 | 4.802 | 2,292,246 | +0.10(+2.04%) |
Apr 13, 2011 | 4.728 | 4.732 | 4.687 | 4.706 | 1,244,273 | +0.00(+0.08%) |
Apr 12, 2011 | 4.746 | 4.754 | 4.702 | 4.702 | 1,634,282 | -0.04(-0.93%) |
Apr 11, 2011 | 4.768 | 4.776 | 4.735 | 4.746 | 2,003,583 | +0.02(+0.47%) |
Apr 08, 2011 | 4.787 | 4.787 | 4.717 | 4.724 | 1,580,603 | -0.04(-0.85%) |
Apr 07, 2011 | 4.820 | 4.850 | 4.761 | 4.765 | 2,451,626 | -0.07(-1.52%) |
Apr 06, 2011 | 4.809 | 4.846 | 4.794 | 4.838 | 5,001,620 | +0.10(+2.02%) |
Apr 05, 2011 | 4.706 | 4.754 | 4.695 | 4.743 | 2,720,508 | +0.06(+1.26%) |
Apr 04, 2011 | 4.732 | 4.732 | 4.665 | 4.684 | 1,601,510 | -0.03(-0.70%) |