Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.243 | 5.243 | 5.135 | 5.157 | 155,738 | -0.09(-1.64%) |
Jul 28, 2011 | 5.243 | 5.293 | 5.236 | 5.243 | 244,888 | +0.09(+1.81%) |
Jul 27, 2011 | 5.207 | 5.300 | 5.135 | 5.149 | 253,517 | -0.06(-1.24%) |
Jul 26, 2011 | 5.207 | 5.228 | 5.135 | 5.214 | 192,499 | -0.01(-0.27%) |
Jul 25, 2011 | 5.185 | 5.271 | 5.049 | 5.228 | 320,751 | +0.05(+0.97%) |
Jul 22, 2011 | 5.278 | 5.278 | 5.135 | 5.178 | 597,239 | -0.22(-3.99%) |
Jul 21, 2011 | 5.465 | 5.515 | 5.322 | 5.394 | 426,885 | -0.06(-1.18%) |
Jul 20, 2011 | 5.516 | 5.638 | 5.444 | 5.458 | 99,592 | -0.05(-0.91%) |
Jul 19, 2011 | 5.401 | 5.519 | 5.401 | 5.508 | 124,158 | +0.14(+2.54%) |
Jul 18, 2011 | 5.480 | 5.480 | 5.329 | 5.372 | 239,224 | -0.15(-2.73%) |
Jul 15, 2011 | 5.602 | 5.616 | 5.453 | 5.523 | 144,690 | -0.03(-0.52%) |
Jul 14, 2011 | 5.566 | 5.623 | 5.458 | 5.552 | 147,222 | +0.02(+0.39%) |
Jul 13, 2011 | 5.473 | 5.566 | 5.473 | 5.530 | 113,606 | +0.05(+0.92%) |
Jul 12, 2011 | 5.458 | 5.509 | 5.437 | 5.480 | 132,783 | -0.01(-0.26%) |
Jul 11, 2011 | 5.602 | 5.602 | 5.473 | 5.494 | 156,027 | -0.18(-3.16%) |
Jul 08, 2011 | 5.595 | 5.674 | 5.544 | 5.674 | 239,122 | -0.01(-0.25%) |
Jul 07, 2011 | 5.580 | 5.695 | 5.523 | 5.688 | 323,988 | +0.17(+3.13%) |
Jul 06, 2011 | 5.451 | 5.552 | 5.401 | 5.516 | 90,232 | +0.04(+0.66%) |
Jul 05, 2011 | 5.552 | 5.552 | 5.394 | 5.480 | 136,259 | -0.05(-0.91%) |
Jul 01, 2011 | 5.458 | 5.552 | 5.394 | 5.530 | 94,444 | +0.06(+1.05%) |
Jun 30, 2011 | 5.501 | 5.516 | 5.429 | 5.473 | 92,262 | +0.00(+0.00%) |
Jun 29, 2011 | 5.458 | 5.487 | 5.394 | 5.473 | 103,749 | +0.06(+1.20%) |
Jun 28, 2011 | 5.422 | 5.429 | 5.358 | 5.408 | 107,392 | +0.01(+0.27%) |
Jun 27, 2011 | 5.386 | 5.402 | 5.329 | 5.394 | 127,624 | +0.04(+0.81%) |
Jun 24, 2011 | 5.444 | 5.479 | 5.304 | 5.350 | 124,399 | -0.07(-1.32%) |
Jun 23, 2011 | 5.379 | 5.444 | 5.271 | 5.422 | 146,942 | -0.02(-0.40%) |
Jun 22, 2011 | 5.379 | 5.530 | 5.379 | 5.444 | 208,517 | +0.02(+0.40%) |
Jun 21, 2011 | 5.279 | 5.444 | 5.243 | 5.422 | 249,255 | +0.19(+3.57%) |
Jun 20, 2011 | 5.250 | 5.257 | 5.207 | 5.236 | 198,386 | +0.14(+2.82%) |
Jun 17, 2011 | 5.149 | 5.236 | 5.042 | 5.092 | 303,234 | -0.03(-0.56%) |
Jun 16, 2011 | 5.056 | 5.207 | 5.056 | 5.121 | 283,958 | +0.03(+0.56%) |
Jun 15, 2011 | 5.099 | 5.171 | 5.063 | 5.092 | 204,273 | -0.07(-1.39%) |
Jun 14, 2011 | 5.113 | 5.200 | 5.099 | 5.164 | 371,822 | +0.11(+2.28%) |
Jun 13, 2011 | 5.128 | 5.200 | 5.006 | 5.049 | 306,099 | -0.09(-1.68%) |
Jun 10, 2011 | 5.135 | 5.171 | 5.070 | 5.135 | 434,521 | -0.05(-0.97%) |
Jun 09, 2011 | 5.121 | 5.200 | 5.085 | 5.185 | 371,080 | +0.10(+1.98%) |
Jun 08, 2011 | 5.221 | 5.242 | 5.034 | 5.085 | 422,364 | -0.16(-3.01%) |
Jun 07, 2011 | 5.350 | 5.386 | 5.207 | 5.243 | 285,658 | -0.10(-1.86%) |
Jun 06, 2011 | 5.580 | 5.580 | 5.286 | 5.342 | 313,077 | -0.19(-3.40%) |
Jun 03, 2011 | 5.516 | 5.616 | 5.401 | 5.530 | 374,119 | +0.00(+0.00%) |
May 24, 2011 | 5.616 | 5.631 | 5.501 | 5.530 | 439,114 | -0.04(-0.77%) |
May 23, 2011 | 5.508 | 5.609 | 5.494 | 5.573 | 324,442 | +0.00(+0.00%) |
May 20, 2011 | 5.508 | 5.688 | 5.508 | 5.573 | 248,639 | +0.04(+0.78%) |
May 19, 2011 | 5.623 | 5.659 | 5.530 | 5.530 | 207,082 | -0.05(-0.90%) |
May 18, 2011 | 5.638 | 5.681 | 5.566 | 5.580 | 320,850 | -0.03(-0.51%) |
May 17, 2011 | 5.715 | 5.729 | 5.602 | 5.609 | 541,184 | -0.15(-2.57%) |
May 16, 2011 | 5.792 | 5.877 | 5.743 | 5.757 | 314,749 | -0.08(-1.33%) |
May 13, 2011 | 5.813 | 5.849 | 5.729 | 5.834 | 301,765 | +0.00(+0.00%) |
May 12, 2011 | 5.679 | 5.870 | 5.658 | 5.834 | 625,369 | +0.11(+1.84%) |
May 11, 2011 | 5.701 | 5.729 | 5.637 | 5.729 | 439,496 | +0.01(+0.12%) |
May 10, 2011 | 5.686 | 5.722 | 5.637 | 5.722 | 323,134 | +0.06(+1.12%) |
May 09, 2011 | 5.602 | 5.672 | 5.581 | 5.658 | 358,723 | +0.09(+1.65%) |
May 06, 2011 | 5.560 | 5.679 | 5.553 | 5.567 | 406,685 | +0.02(+0.38%) |
May 05, 2011 | 5.475 | 5.630 | 5.461 | 5.546 | 516,932 | +0.03(+0.51%) |
May 04, 2011 | 5.792 | 5.792 | 5.461 | 5.517 | 1,128,886 | -0.19(-3.33%) |
May 03, 2011 | 5.736 | 5.750 | 5.672 | 5.708 | 295,657 | -0.06(-0.98%) |