Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.219 | 5.635 | 5.219 | 5.474 | 505,609 | +0.29(+5.62%) |
Jun 29, 2011 | 5.197 | 5.255 | 5.104 | 5.183 | 302,623 | -0.04(-0.69%) |
Jun 28, 2011 | 5.032 | 5.319 | 5.003 | 5.219 | 641,030 | +0.19(+3.71%) |
Jun 27, 2011 | 4.888 | 5.111 | 4.830 | 5.032 | 592,540 | +0.00(+0.00%) |
Jun 24, 2011 | 5.068 | 5.270 | 4.937 | 5.032 | 5,604,099 | -0.02(-0.43%) |
Jun 23, 2011 | 4.967 | 5.060 | 4.909 | 5.053 | 271,407 | +0.02(+0.43%) |
Jun 22, 2011 | 5.046 | 5.060 | 4.974 | 5.032 | 235,967 | +0.00(+0.00%) |
Jun 21, 2011 | 5.032 | 5.060 | 4.989 | 5.032 | 290,446 | +0.02(+0.43%) |
Jun 20, 2011 | 5.017 | 5.046 | 4.918 | 5.010 | 231,761 | +0.03(+0.58%) |
Jun 17, 2011 | 5.046 | 5.071 | 4.938 | 4.981 | 170,983 | -0.01(-0.29%) |
Jun 16, 2011 | 5.017 | 5.060 | 4.967 | 4.996 | 255,304 | -0.01(-0.14%) |
Jun 15, 2011 | 4.989 | 5.096 | 4.874 | 5.003 | 274,144 | -0.03(-0.57%) |
Jun 14, 2011 | 5.075 | 5.075 | 4.953 | 5.032 | 294,320 | +0.08(+1.60%) |
Jun 13, 2011 | 5.046 | 5.096 | 4.888 | 4.953 | 465,834 | -0.07(-1.43%) |
Jun 10, 2011 | 5.010 | 5.075 | 5.003 | 5.024 | 325,953 | +0.03(+0.58%) |
Jun 09, 2011 | 4.920 | 5.057 | 4.920 | 4.996 | 164,183 | +0.09(+1.91%) |
Jun 08, 2011 | 4.766 | 5.053 | 4.766 | 4.902 | 421,287 | +0.11(+2.25%) |
Jun 07, 2011 | 4.751 | 4.902 | 4.608 | 4.794 | 254,168 | +0.09(+1.83%) |
Jun 06, 2011 | 4.751 | 4.859 | 4.572 | 4.708 | 413,207 | -0.16(-3.25%) |
Jun 03, 2011 | 4.981 | 5.017 | 4.845 | 4.866 | 134,255 | -0.17(-3.42%) |
May 24, 2011 | 4.852 | 5.053 | 4.852 | 5.039 | 105,546 | +0.18(+3.70%) |
May 23, 2011 | 4.888 | 4.917 | 4.751 | 4.859 | 103,893 | -0.09(-1.89%) |
May 20, 2011 | 4.989 | 5.032 | 4.895 | 4.953 | 92,920 | -0.07(-1.43%) |
May 19, 2011 | 5.017 | 5.046 | 4.953 | 5.024 | 138,509 | -0.01(-0.14%) |
May 18, 2011 | 5.060 | 5.068 | 4.895 | 5.032 | 131,422 | +0.05(+1.01%) |
May 17, 2011 | 5.082 | 5.082 | 4.730 | 4.981 | 145,014 | -0.05(-1.00%) |
May 16, 2011 | 5.068 | 5.132 | 4.945 | 5.032 | 350,382 | +0.00(+0.00%) |
May 13, 2011 | 5.010 | 5.046 | 5.010 | 5.032 | 113,825 | +0.00(+0.00%) |
May 12, 2011 | 5.024 | 5.068 | 4.794 | 5.032 | 188,116 | -0.03(-0.57%) |
May 11, 2011 | 4.967 | 5.075 | 4.787 | 5.060 | 266,455 | +0.00(+0.00%) |
May 10, 2011 | 5.046 | 5.104 | 4.989 | 5.060 | 267,431 | +0.00(+0.00%) |
May 09, 2011 | 5.226 | 5.226 | 4.974 | 5.060 | 562,164 | -0.11(-2.09%) |
May 06, 2011 | 5.269 | 5.355 | 5.147 | 5.168 | 358,134 | -0.05(-0.96%) |
May 05, 2011 | 5.262 | 5.341 | 5.147 | 5.219 | 294,219 | -0.01(-0.14%) |
May 04, 2011 | 5.355 | 5.377 | 5.168 | 5.226 | 287,988 | -0.06(-1.09%) |
May 03, 2011 | 5.326 | 5.405 | 5.276 | 5.283 | 249,626 | +0.04(+0.68%) |
May 02, 2011 | 5.211 | 5.427 | 5.204 | 5.247 | 550,447 | +0.10(+1.96%) |
Apr 29, 2011 | 5.168 | 5.377 | 5.132 | 5.147 | 435,168 | +0.06(+1.27%) |
Apr 28, 2011 | 5.326 | 5.535 | 4.672 | 5.082 | 547,224 | +0.42(+8.94%) |
Apr 27, 2011 | 4.421 | 4.737 | 4.421 | 4.665 | 425,759 | +0.82(+21.31%) |
Apr 26, 2011 | 2.494 | 3.860 | 2.494 | 3.846 | 193,182 | -0.01(-0.37%) |
Apr 25, 2011 | 3.989 | 4.011 | 3.846 | 3.860 | 143,225 | -0.14(-3.42%) |
Apr 21, 2011 | 4.083 | 4.083 | 3.997 | 3.997 | 18,861 | -0.14(-3.47%) |
Apr 20, 2011 | 4.018 | 4.140 | 3.882 | 4.140 | 75,478 | +0.15(+3.78%) |
Apr 19, 2011 | 4.097 | 4.133 | 3.982 | 3.989 | 68,201 | -0.06(-1.60%) |
Apr 18, 2011 | 3.989 | 4.126 | 3.831 | 4.054 | 56,781 | +0.06(+1.44%) |
Apr 15, 2011 | 3.982 | 4.011 | 3.968 | 3.997 | 13,175 | +0.03(+0.72%) |
Apr 14, 2011 | 4.068 | 4.068 | 3.946 | 3.968 | 17,740 | -0.05(-1.25%) |
Apr 13, 2011 | 4.033 | 4.083 | 4.018 | 4.018 | 6,679 | +0.01(+0.18%) |
Apr 12, 2011 | 4.162 | 4.162 | 3.817 | 4.011 | 64,723 | +0.06(+1.45%) |
Apr 11, 2011 | 3.867 | 4.097 | 3.745 | 3.953 | 47,311 | +0.08(+2.04%) |
Apr 08, 2011 | 3.831 | 4.061 | 3.830 | 3.874 | 79,237 | +0.06(+1.70%) |
Apr 07, 2011 | 3.695 | 3.824 | 3.673 | 3.810 | 293,313 | +0.14(+3.72%) |
Apr 06, 2011 | 3.587 | 3.702 | 3.508 | 3.673 | 75,694 | +0.09(+2.40%) |
Apr 05, 2011 | 3.572 | 3.594 | 3.551 | 3.587 | 27,480 | +0.01(+0.20%) |
Apr 04, 2011 | 3.601 | 3.601 | 3.441 | 3.580 | 29,386 | +0.00(+0.00%) |