Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.944 | 4.948 | 4.295 | 4.830 | 9,218,120 | -0.14(-2.84%) |
Jul 28, 2011 | 4.990 | 5.006 | 4.883 | 4.971 | 5,097,227 | -0.02(-0.31%) |
Jul 27, 2011 | 5.044 | 5.051 | 4.967 | 4.986 | 4,957,407 | -0.06(-1.21%) |
Jul 26, 2011 | 5.113 | 5.116 | 5.044 | 5.048 | 3,031,082 | -0.07(-1.42%) |
Jul 25, 2011 | 5.197 | 5.197 | 5.116 | 5.120 | 3,079,867 | -0.08(-1.54%) |
Jul 22, 2011 | 5.193 | 5.204 | 5.189 | 5.200 | 1,908,024 | +0.00(+0.00%) |
Jul 21, 2011 | 5.193 | 5.231 | 5.189 | 5.200 | 3,100,374 | +0.02(+0.44%) |
Jul 20, 2011 | 5.174 | 5.181 | 5.151 | 5.178 | 3,299,843 | +0.03(+0.52%) |
Jul 19, 2011 | 5.105 | 5.166 | 5.090 | 5.151 | 4,003,744 | +0.08(+1.58%) |
Jul 18, 2011 | 5.051 | 5.090 | 5.051 | 5.071 | 4,962,743 | +0.04(+0.84%) |
Jul 15, 2011 | 5.032 | 5.036 | 5.009 | 5.029 | 2,728,249 | +0.01(+0.15%) |
Jul 14, 2011 | 5.120 | 5.124 | 5.017 | 5.021 | 3,109,665 | -0.09(-1.72%) |
Jul 13, 2011 | 5.082 | 5.132 | 5.071 | 5.109 | 3,997,594 | +0.05(+0.91%) |
Jul 12, 2011 | 5.082 | 5.082 | 5.044 | 5.063 | 3,381,378 | -0.02(-0.38%) |
Jul 11, 2011 | 5.105 | 5.128 | 5.082 | 5.082 | 2,208,791 | -0.05(-0.97%) |
Jul 08, 2011 | 5.116 | 5.139 | 5.113 | 5.132 | 2,345,821 | +0.00(+0.00%) |
Jul 07, 2011 | 5.166 | 5.166 | 5.120 | 5.132 | 3,397,321 | -0.01(-0.22%) |
Jul 06, 2011 | 5.132 | 5.174 | 5.132 | 5.143 | 2,562,293 | +0.00(+0.00%) |
Jul 05, 2011 | 5.143 | 5.151 | 5.090 | 5.143 | 3,005,531 | +0.01(+0.22%) |
Jul 01, 2011 | 5.128 | 5.155 | 5.113 | 5.132 | 2,534,957 | +0.01(+0.22%) |
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%) |