Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.633 | 5.797 | 5.626 | 5.701 | 91,749 | -0.01(-0.24%) |
Jul 28, 2011 | 5.551 | 5.825 | 5.523 | 5.715 | 119,430 | +0.19(+3.35%) |
Jul 27, 2011 | 5.640 | 5.688 | 5.503 | 5.530 | 143,174 | -0.13(-2.30%) |
Jul 26, 2011 | 5.660 | 5.825 | 5.558 | 5.660 | 88,129 | +0.02(+0.36%) |
Jul 25, 2011 | 5.530 | 5.681 | 5.395 | 5.640 | 66,444 | +0.04(+0.73%) |
Jul 22, 2011 | 5.660 | 5.674 | 5.537 | 5.599 | 63,039 | +0.03(+0.49%) |
Jul 21, 2011 | 5.530 | 5.640 | 5.325 | 5.571 | 128,027 | +0.10(+1.75%) |
Jul 20, 2011 | 5.660 | 5.681 | 5.468 | 5.475 | 50,984 | -0.19(-3.27%) |
Jul 19, 2011 | 5.462 | 5.660 | 5.379 | 5.660 | 50,479 | +0.26(+4.82%) |
Jul 18, 2011 | 5.510 | 5.612 | 5.359 | 5.400 | 48,382 | -0.12(-2.23%) |
Jul 15, 2011 | 5.653 | 5.653 | 5.496 | 5.523 | 77,339 | -0.11(-1.95%) |
Jul 14, 2011 | 5.592 | 5.743 | 5.592 | 5.633 | 107,569 | +0.05(+0.86%) |
Jul 13, 2011 | 5.267 | 5.585 | 5.256 | 5.585 | 68,722 | +0.30(+5.71%) |
Jul 12, 2011 | 5.318 | 5.414 | 5.263 | 5.283 | 56,160 | -0.04(-0.77%) |
Jul 11, 2011 | 5.352 | 5.420 | 5.249 | 5.325 | 48,804 | -0.10(-1.77%) |
Jul 08, 2011 | 5.372 | 5.434 | 5.338 | 5.420 | 41,681 | -0.03(-0.50%) |
Jul 07, 2011 | 5.510 | 5.510 | 5.366 | 5.448 | 80,829 | -0.02(-0.38%) |
Jul 06, 2011 | 5.619 | 5.640 | 5.427 | 5.468 | 68,615 | -0.19(-3.27%) |
Jul 05, 2011 | 5.592 | 5.660 | 5.482 | 5.653 | 126,546 | +0.04(+0.73%) |
Jul 01, 2011 | 5.455 | 5.653 | 5.441 | 5.612 | 82,496 | +0.17(+3.15%) |
Jun 30, 2011 | 5.489 | 5.578 | 5.427 | 5.441 | 104,607 | -0.07(-1.24%) |
Jun 29, 2011 | 5.544 | 5.558 | 5.468 | 5.510 | 36,600 | +0.00(+0.00%) |
Jun 28, 2011 | 5.681 | 5.688 | 5.448 | 5.510 | 72,701 | -0.16(-2.78%) |
Jun 27, 2011 | 5.558 | 5.701 | 5.462 | 5.667 | 107,762 | +0.09(+1.60%) |
Jun 24, 2011 | 5.427 | 5.619 | 5.311 | 5.578 | 603,946 | +0.16(+3.04%) |
Jun 23, 2011 | 5.325 | 5.441 | 5.270 | 5.414 | 76,237 | +0.00(+0.00%) |
Jun 22, 2011 | 5.496 | 5.564 | 5.372 | 5.414 | 45,196 | -0.14(-2.47%) |
Jun 21, 2011 | 5.414 | 5.558 | 5.290 | 5.551 | 88,394 | +0.20(+3.71%) |
Jun 20, 2011 | 5.318 | 5.420 | 5.311 | 5.352 | 60,891 | +0.02(+0.39%) |
Jun 17, 2011 | 5.345 | 5.345 | 5.283 | 5.331 | 235,789 | +0.02(+0.39%) |
Jun 16, 2011 | 5.277 | 5.372 | 5.242 | 5.311 | 62,969 | +0.03(+0.65%) |
Jun 15, 2011 | 5.283 | 5.325 | 5.153 | 5.277 | 131,678 | -0.08(-1.53%) |
Jun 14, 2011 | 5.270 | 5.386 | 5.263 | 5.359 | 83,999 | +0.15(+2.89%) |
Jun 13, 2011 | 5.160 | 5.235 | 5.078 | 5.208 | 61,863 | +0.10(+1.88%) |
Jun 10, 2011 | 5.023 | 5.181 | 5.016 | 5.112 | 88,661 | +0.03(+0.67%) |
Jun 09, 2011 | 5.009 | 5.126 | 5.002 | 5.078 | 52,554 | +0.07(+1.37%) |
Jun 08, 2011 | 4.982 | 5.092 | 4.982 | 5.009 | 71,344 | +0.01(+0.27%) |
Jun 07, 2011 | 5.002 | 5.037 | 4.935 | 4.996 | 325,268 | +0.02(+0.41%) |
Jun 06, 2011 | 5.016 | 5.030 | 4.968 | 4.975 | 131,411 | -0.03(-0.55%) |
Jun 03, 2011 | 4.900 | 5.071 | 4.900 | 5.002 | 194,528 | -0.01(-0.27%) |
May 24, 2011 | 5.139 | 5.160 | 5.002 | 5.016 | 71,188 | -0.11(-2.14%) |
May 23, 2011 | 5.160 | 5.222 | 5.105 | 5.126 | 66,085 | -0.15(-2.86%) |
May 20, 2011 | 5.366 | 5.407 | 5.215 | 5.277 | 136,218 | -0.14(-2.53%) |
May 19, 2011 | 5.503 | 5.503 | 5.386 | 5.414 | 68,528 | -0.03(-0.63%) |
May 18, 2011 | 5.468 | 5.496 | 5.366 | 5.448 | 31,657 | +0.01(+0.13%) |
May 17, 2011 | 5.325 | 5.510 | 5.325 | 5.441 | 71,160 | +0.09(+1.66%) |
May 16, 2011 | 5.475 | 5.475 | 5.352 | 5.352 | 94,374 | -0.18(-3.22%) |
May 13, 2011 | 5.578 | 5.605 | 5.482 | 5.530 | 86,248 | -0.06(-1.10%) |
May 12, 2011 | 5.510 | 5.653 | 5.386 | 5.592 | 128,762 | +0.04(+0.74%) |
May 11, 2011 | 5.804 | 5.804 | 5.551 | 5.551 | 94,792 | -0.29(-5.04%) |
May 10, 2011 | 5.578 | 5.845 | 5.578 | 5.845 | 64,585 | +0.29(+5.18%) |
May 09, 2011 | 5.516 | 5.571 | 5.475 | 5.558 | 49,258 | +0.02(+0.37%) |
May 06, 2011 | 5.818 | 5.818 | 5.530 | 5.537 | 68,996 | -0.05(-0.86%) |
May 05, 2011 | 5.353 | 5.755 | 5.327 | 5.585 | 116,694 | +0.19(+3.54%) |
May 04, 2011 | 5.694 | 5.694 | 5.394 | 5.394 | 121,799 | -0.30(-5.26%) |
May 03, 2011 | 5.687 | 5.742 | 5.633 | 5.694 | 111,715 | +0.01(+0.25%) |