Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.850 | 5.190 | 4.850 | 5.190 | 7,789 | +0.32(+6.57%) |
Jul 28, 2011 | 5.000 | 5.150 | 4.850 | 4.870 | 20,378 | -0.13(-2.60%) |
Jul 27, 2011 | 5.280 | 5.290 | 5.000 | 5.000 | 7,903 | -0.36(-6.72%) |
Jul 26, 2011 | 5.370 | 5.443 | 5.360 | 5.360 | 1,299 | +0.07(+1.32%) |
Jul 25, 2011 | 5.250 | 5.340 | 5.250 | 5.290 | 649 | -0.03(-0.56%) |
Jul 22, 2011 | 5.420 | 5.480 | 5.320 | 5.320 | 7,639 | -0.11(-2.03%) |
Jul 21, 2011 | 5.290 | 5.480 | 5.266 | 5.430 | 13,107 | +0.07(+1.31%) |
Jul 20, 2011 | 5.100 | 5.400 | 5.020 | 5.360 | 11,328 | +0.31(+6.14%) |
Jul 19, 2011 | 5.050 | 5.090 | 5.050 | 5.050 | 4,400 | -0.07(-1.37%) |
Jul 18, 2011 | 5.140 | 5.210 | 5.060 | 5.120 | 2,600 | -0.09(-1.73%) |
Jul 15, 2011 | 5.130 | 5.270 | 5.080 | 5.210 | 29,898 | +0.16(+3.17%) |
Jul 14, 2011 | 5.230 | 5.230 | 5.050 | 5.050 | 15,245 | -0.23(-4.36%) |
Jul 13, 2011 | 5.330 | 5.330 | 5.250 | 5.280 | 18,150 | -0.06(-1.12%) |
Jul 12, 2011 | 5.280 | 5.382 | 5.240 | 5.340 | 4,497 | -0.03(-0.56%) |
Jul 11, 2011 | 5.170 | 5.370 | 5.120 | 5.370 | 5,850 | +0.13(+2.48%) |
Jul 08, 2011 | 5.120 | 5.250 | 5.100 | 5.240 | 2,400 | +0.10(+1.95%) |
Jul 07, 2011 | 5.090 | 5.229 | 5.090 | 5.140 | 4,865 | +0.03(+0.59%) |
Jul 06, 2011 | 5.030 | 5.110 | 4.980 | 5.110 | 4,247 | +0.14(+2.82%) |
Jul 05, 2011 | 4.930 | 4.970 | 4.930 | 4.970 | 6,007 | +0.01(+0.20%) |
Jul 01, 2011 | 5.000 | 5.067 | 4.860 | 4.960 | 9,523 | -0.08(-1.59%) |
Jun 30, 2011 | 4.670 | 5.040 | 4.670 | 5.040 | 15,730 | +0.38(+8.15%) |
Jun 29, 2011 | 4.660 | 4.720 | 4.650 | 4.660 | 24,500 | +0.04(+0.87%) |
Jun 28, 2011 | 4.550 | 4.650 | 4.550 | 4.620 | 13,767 | -0.01(-0.22%) |
Jun 27, 2011 | 4.660 | 4.690 | 4.380 | 4.630 | 12,255 | -0.09(-1.91%) |
Jun 24, 2011 | 4.870 | 4.870 | 4.630 | 4.720 | 2,620 | -0.20(-4.07%) |
Jun 23, 2011 | 4.810 | 4.960 | 4.810 | 4.920 | 2,184 | +0.02(+0.41%) |
Jun 22, 2011 | 4.900 | 4.900 | 4.810 | 4.900 | 3,541 | +0.00(+0.00%) |
Jun 21, 2011 | 4.900 | 4.900 | 4.790 | 4.900 | 3,500 | +0.09(+1.87%) |
Jun 20, 2011 | 4.843 | 4.900 | 4.810 | 4.810 | 2,333 | -0.09(-1.84%) |
Jun 17, 2011 | 4.840 | 4.960 | 4.840 | 4.900 | 7,268 | +0.10(+2.08%) |
Jun 16, 2011 | 4.880 | 4.880 | 4.800 | 4.800 | 1,650 | +0.00(+0.00%) |
Jun 15, 2011 | 4.680 | 4.820 | 4.671 | 4.800 | 24,010 | +0.16(+3.45%) |
Jun 14, 2011 | 4.700 | 4.700 | 4.560 | 4.640 | 18,120 | -0.10(-2.11%) |
Jun 13, 2011 | 4.770 | 4.800 | 4.670 | 4.740 | 2,519 | -0.13(-2.67%) |
Jun 10, 2011 | 4.860 | 4.950 | 4.660 | 4.870 | 6,100 | -0.04(-0.81%) |
Jun 09, 2011 | 4.810 | 5.000 | 4.810 | 4.910 | 4,174 | +0.10(+2.08%) |
Jun 08, 2011 | 4.500 | 4.910 | 4.440 | 4.810 | 27,155 | +0.16(+3.44%) |
Jun 07, 2011 | 4.650 | 4.680 | 4.630 | 4.650 | 1,700 | +0.03(+0.65%) |
Jun 06, 2011 | 4.850 | 4.850 | 4.500 | 4.620 | 21,675 | -0.33(-6.67%) |
Jun 03, 2011 | 4.970 | 5.000 | 4.950 | 4.950 | 1,891 | +0.14(+2.91%) |
May 24, 2011 | 4.810 | 4.810 | 4.760 | 4.810 | 9,075 | -0.02(-0.41%) |
May 23, 2011 | 4.730 | 4.930 | 4.630 | 4.830 | 14,738 | +0.03(+0.63%) |
May 20, 2011 | 4.810 | 4.810 | 4.640 | 4.800 | 7,900 | +0.00(+0.00%) |
May 19, 2011 | 4.740 | 4.810 | 4.740 | 4.800 | 8,367 | -0.01(-0.21%) |
May 18, 2011 | 4.800 | 4.810 | 4.706 | 4.810 | 11,580 | +0.01(+0.21%) |
May 17, 2011 | 5.020 | 5.020 | 4.720 | 4.800 | 24,211 | -0.27(-5.33%) |
May 16, 2011 | 5.140 | 5.140 | 5.050 | 5.070 | 2,252 | -0.05(-0.98%) |
May 13, 2011 | 5.130 | 5.180 | 5.050 | 5.120 | 8,300 | -0.04(-0.78%) |
May 12, 2011 | 5.170 | 5.237 | 5.150 | 5.160 | 9,285 | -0.06(-1.15%) |
May 11, 2011 | 5.289 | 5.289 | 5.160 | 5.220 | 12,200 | -0.07(-1.32%) |
May 10, 2011 | 5.150 | 5.300 | 5.150 | 5.290 | 10,940 | +0.11(+2.12%) |
May 09, 2011 | 5.240 | 5.250 | 5.120 | 5.180 | 7,268 | -0.07(-1.33%) |
May 06, 2011 | 5.010 | 5.290 | 5.010 | 5.250 | 9,556 | +0.28(+5.63%) |
May 05, 2011 | 5.000 | 5.030 | 4.900 | 4.970 | 10,435 | -0.08(-1.58%) |
May 04, 2011 | 5.220 | 5.270 | 5.050 | 5.050 | 3,073 | -0.08(-1.56%) |
May 03, 2011 | 5.190 | 5.200 | 5.130 | 5.130 | 1,928 | -0.06(-1.16%) |