Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.189 | 5.513 | 5.122 | 5.503 | 110,075 | +0.33(+6.46%) |
Jul 28, 2011 | 5.704 | 5.704 | 5.103 | 5.169 | 159,779 | -0.10(-1.99%) |
Jul 27, 2011 | 5.332 | 5.398 | 5.217 | 5.274 | 105,969 | -0.13(-2.47%) |
Jul 26, 2011 | 5.456 | 5.513 | 5.351 | 5.408 | 60,979 | -0.03(-0.53%) |
Jul 25, 2011 | 5.427 | 5.484 | 5.380 | 5.437 | 47,531 | -0.08(-1.38%) |
Jul 22, 2011 | 5.561 | 5.598 | 5.513 | 5.513 | 39,110 | -0.13(-2.36%) |
Jul 21, 2011 | 5.570 | 5.665 | 5.541 | 5.646 | 54,799 | +0.12(+2.25%) |
Jul 20, 2011 | 5.684 | 5.684 | 5.484 | 5.522 | 72,732 | -0.15(-2.69%) |
Jul 19, 2011 | 5.522 | 5.691 | 5.408 | 5.675 | 119,113 | +0.17(+3.12%) |
Jul 18, 2011 | 5.608 | 5.608 | 5.446 | 5.503 | 41,410 | -0.15(-2.70%) |
Jul 15, 2011 | 5.684 | 5.713 | 5.608 | 5.656 | 71,072 | -0.02(-0.34%) |
Jul 14, 2011 | 5.684 | 5.723 | 5.627 | 5.675 | 77,645 | +0.03(+0.51%) |
Jul 13, 2011 | 5.599 | 5.723 | 5.564 | 5.646 | 82,242 | +0.07(+1.20%) |
Jul 12, 2011 | 5.532 | 5.646 | 5.408 | 5.580 | 78,173 | +0.02(+0.34%) |
Jul 11, 2011 | 5.475 | 5.580 | 5.437 | 5.561 | 64,902 | +0.00(+0.00%) |
Jul 08, 2011 | 5.551 | 5.627 | 5.417 | 5.561 | 73,429 | -0.08(-1.35%) |
Jul 07, 2011 | 5.618 | 5.703 | 5.561 | 5.637 | 69,769 | +0.06(+1.03%) |
Jul 06, 2011 | 5.456 | 5.580 | 5.351 | 5.580 | 81,333 | +0.12(+2.27%) |
Jul 05, 2011 | 5.322 | 5.465 | 5.255 | 5.456 | 77,440 | +0.11(+2.14%) |
Jul 01, 2011 | 5.265 | 5.379 | 5.265 | 5.341 | 103,126 | +0.00(+0.00%) |
Jun 30, 2011 | 5.313 | 5.341 | 5.246 | 5.341 | 65,012 | +0.05(+0.90%) |
Jun 29, 2011 | 5.293 | 5.322 | 5.217 | 5.293 | 79,049 | +0.03(+0.54%) |
Jun 28, 2011 | 5.255 | 5.303 | 5.169 | 5.265 | 78,523 | +0.02(+0.36%) |
Jun 27, 2011 | 5.236 | 5.293 | 5.093 | 5.246 | 73,224 | +0.00(+0.00%) |
Jun 24, 2011 | 5.103 | 5.303 | 4.998 | 5.246 | 307,953 | +0.16(+3.19%) |
Jun 23, 2011 | 4.960 | 5.122 | 4.912 | 5.084 | 66,986 | +0.09(+1.72%) |
Jun 22, 2011 | 5.112 | 5.160 | 4.998 | 4.998 | 38,490 | -0.16(-3.14%) |
Jun 21, 2011 | 5.065 | 5.208 | 4.969 | 5.160 | 75,027 | +0.08(+1.50%) |
Jun 20, 2011 | 5.074 | 5.093 | 5.065 | 5.084 | 46,777 | +0.14(+2.90%) |
Jun 17, 2011 | 5.112 | 5.122 | 4.921 | 4.941 | 162,805 | -0.13(-2.63%) |
Jun 16, 2011 | 5.017 | 5.208 | 5.017 | 5.074 | 70,911 | +0.06(+1.14%) |
Jun 15, 2011 | 5.084 | 5.103 | 5.007 | 5.017 | 55,521 | -0.14(-2.77%) |
Jun 14, 2011 | 5.103 | 5.160 | 5.026 | 5.160 | 59,024 | +0.11(+2.27%) |
Jun 13, 2011 | 5.122 | 5.179 | 5.045 | 5.045 | 84,831 | -0.06(-1.12%) |
Jun 10, 2011 | 5.284 | 5.284 | 5.074 | 5.103 | 72,696 | -0.23(-4.29%) |
Jun 09, 2011 | 5.227 | 5.379 | 5.131 | 5.332 | 86,221 | +0.11(+2.19%) |
Jun 08, 2011 | 5.122 | 5.284 | 5.122 | 5.217 | 88,950 | +0.09(+1.67%) |
Jun 07, 2011 | 5.017 | 5.246 | 4.988 | 5.131 | 77,433 | +0.14(+2.87%) |
Jun 06, 2011 | 5.017 | 5.055 | 4.969 | 4.988 | 86,104 | -0.08(-1.51%) |
Jun 03, 2011 | 5.084 | 5.179 | 5.065 | 5.065 | 94,954 | +0.15(+3.11%) |
May 24, 2011 | 4.969 | 5.017 | 4.912 | 4.912 | 86,930 | -0.05(-0.96%) |
May 23, 2011 | 5.007 | 5.045 | 4.960 | 4.960 | 66,060 | -0.10(-1.89%) |
May 20, 2011 | 5.122 | 5.150 | 5.055 | 5.055 | 60,233 | -0.10(-1.85%) |
May 19, 2011 | 5.293 | 5.293 | 5.103 | 5.150 | 45,872 | -0.10(-2.00%) |
May 18, 2011 | 5.093 | 5.265 | 5.084 | 5.255 | 52,976 | +0.16(+3.18%) |
May 17, 2011 | 5.084 | 5.117 | 5.055 | 5.093 | 48,260 | -0.02(-0.37%) |
May 16, 2011 | 5.189 | 5.293 | 5.112 | 5.112 | 74,902 | -0.10(-2.01%) |
May 13, 2011 | 5.494 | 5.503 | 5.189 | 5.217 | 62,801 | -0.26(-4.70%) |
May 12, 2011 | 5.360 | 5.484 | 5.265 | 5.475 | 45,845 | +0.05(+0.88%) |
May 11, 2011 | 5.313 | 5.456 | 5.169 | 5.427 | 125,624 | +0.07(+1.25%) |
May 10, 2011 | 5.255 | 5.360 | 5.208 | 5.360 | 50,393 | +0.15(+2.93%) |
May 09, 2011 | 5.112 | 5.255 | 5.112 | 5.208 | 42,904 | +0.07(+1.30%) |
May 06, 2011 | 5.141 | 5.208 | 5.065 | 5.141 | 55,655 | +0.07(+1.32%) |
May 05, 2011 | 5.103 | 5.227 | 5.065 | 5.074 | 85,297 | -0.07(-1.30%) |
May 04, 2011 | 5.246 | 5.313 | 5.131 | 5.141 | 74,414 | -0.10(-1.82%) |
May 03, 2011 | 4.988 | 5.456 | 4.988 | 5.236 | 82,282 | -0.22(-4.02%) |