Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.850 | 4.964 | 4.797 | 4.941 | 50,391 | +0.13(+2.69%) |
Jun 29, 2011 | 4.620 | 4.903 | 4.620 | 4.812 | 72,054 | +0.05(+1.12%) |
Jun 28, 2011 | 4.888 | 4.888 | 4.659 | 4.758 | 59,055 | -0.12(-2.50%) |
Jun 27, 2011 | 4.568 | 4.934 | 4.431 | 4.880 | 203,525 | +0.34(+7.56%) |
Jun 24, 2011 | 4.507 | 4.697 | 4.461 | 4.537 | 4,134,552 | +0.05(+1.02%) |
Jun 23, 2011 | 4.362 | 4.636 | 4.354 | 4.492 | 156,209 | +0.06(+1.38%) |
Jun 22, 2011 | 4.499 | 4.587 | 4.408 | 4.431 | 123,038 | -0.11(-2.35%) |
Jun 21, 2011 | 4.446 | 4.598 | 4.385 | 4.537 | 128,993 | +0.15(+3.48%) |
Jun 20, 2011 | 4.385 | 4.438 | 4.301 | 4.385 | 127,762 | +0.01(+0.17%) |
Jun 17, 2011 | 4.423 | 4.453 | 4.347 | 4.377 | 215,192 | +0.01(+0.17%) |
Jun 16, 2011 | 4.347 | 4.469 | 4.347 | 4.369 | 82,509 | +0.04(+0.88%) |
Jun 15, 2011 | 4.499 | 4.575 | 4.308 | 4.331 | 197,048 | -0.24(-5.33%) |
Jun 14, 2011 | 4.591 | 4.728 | 4.545 | 4.575 | 144,344 | +0.06(+1.35%) |
Jun 13, 2011 | 4.896 | 4.896 | 4.507 | 4.514 | 364,771 | -0.37(-7.50%) |
Jun 10, 2011 | 4.827 | 4.987 | 4.827 | 4.880 | 55,306 | +0.00(+0.00%) |
Jun 09, 2011 | 5.025 | 5.048 | 4.850 | 4.880 | 74,537 | -0.12(-2.44%) |
Jun 08, 2011 | 4.865 | 5.041 | 4.842 | 5.002 | 52,914 | +0.10(+1.94%) |
Jun 07, 2011 | 5.048 | 5.140 | 4.850 | 4.907 | 39,352 | -0.07(-1.45%) |
Jun 06, 2011 | 4.983 | 5.056 | 4.888 | 4.980 | 67,864 | +0.02(+0.46%) |
Jun 03, 2011 | 4.911 | 5.246 | 4.911 | 4.957 | 49,631 | -0.13(-2.55%) |
May 24, 2011 | 4.873 | 5.086 | 4.720 | 5.086 | 91,958 | +0.22(+4.55%) |
May 23, 2011 | 5.002 | 5.063 | 4.865 | 4.865 | 25,976 | -0.27(-5.34%) |
May 20, 2011 | 5.201 | 5.277 | 5.132 | 5.140 | 32,478 | -0.10(-1.89%) |
May 19, 2011 | 5.338 | 5.338 | 5.148 | 5.239 | 35,014 | -0.04(-0.72%) |
May 18, 2011 | 5.124 | 5.292 | 5.109 | 5.277 | 38,504 | +0.16(+3.13%) |
May 17, 2011 | 5.056 | 5.201 | 4.934 | 5.117 | 23,420 | +0.01(+0.15%) |
May 16, 2011 | 5.246 | 5.361 | 5.102 | 5.109 | 42,743 | -0.18(-3.32%) |
May 13, 2011 | 5.658 | 5.658 | 5.277 | 5.285 | 44,355 | -0.37(-6.48%) |
May 12, 2011 | 5.414 | 5.651 | 5.414 | 5.651 | 20,343 | +0.18(+3.35%) |
May 11, 2011 | 5.666 | 5.713 | 5.468 | 5.468 | 28,589 | -0.19(-3.37%) |
May 10, 2011 | 5.506 | 5.719 | 5.460 | 5.658 | 17,536 | +0.20(+3.63%) |
May 09, 2011 | 5.292 | 5.742 | 5.292 | 5.460 | 18,311 | +0.14(+2.73%) |
May 06, 2011 | 5.353 | 5.422 | 5.307 | 5.315 | 21,697 | +0.04(+0.72%) |
May 05, 2011 | 5.307 | 5.475 | 5.277 | 5.277 | 37,339 | -0.06(-1.14%) |
May 04, 2011 | 5.597 | 5.597 | 5.307 | 5.338 | 32,457 | -0.20(-3.58%) |
May 03, 2011 | 5.605 | 5.612 | 5.490 | 5.536 | 26,287 | -0.08(-1.36%) |
May 02, 2011 | 5.677 | 5.689 | 5.468 | 5.612 | 55,865 | +0.05(+0.82%) |
Apr 29, 2011 | 5.673 | 5.795 | 5.490 | 5.567 | 95,302 | -0.08(-1.35%) |
Apr 28, 2011 | 5.918 | 5.918 | 5.506 | 5.643 | 64,578 | -0.19(-3.27%) |
Apr 27, 2011 | 5.742 | 5.856 | 5.727 | 5.834 | 31,665 | +0.07(+1.19%) |
Apr 26, 2011 | 5.529 | 5.864 | 5.529 | 5.765 | 23,140 | +0.21(+3.85%) |
Apr 25, 2011 | 5.559 | 5.612 | 5.551 | 5.551 | 12,603 | -0.04(-0.68%) |
Apr 21, 2011 | 5.689 | 5.696 | 5.559 | 5.590 | 24,043 | -0.04(-0.68%) |
Apr 20, 2011 | 5.536 | 5.643 | 5.536 | 5.628 | 32,752 | +0.22(+4.09%) |
Apr 19, 2011 | 5.597 | 5.704 | 5.353 | 5.407 | 39,001 | -0.14(-2.61%) |
Apr 18, 2011 | 5.590 | 5.704 | 5.536 | 5.551 | 32,127 | -0.20(-3.45%) |
Apr 15, 2011 | 5.605 | 5.780 | 5.582 | 5.750 | 49,117 | +0.12(+2.17%) |
Apr 14, 2011 | 5.422 | 5.635 | 5.414 | 5.628 | 30,106 | +0.13(+2.36%) |
Apr 13, 2011 | 5.628 | 5.704 | 5.490 | 5.498 | 33,985 | -0.07(-1.23%) |
Apr 12, 2011 | 5.612 | 5.902 | 5.544 | 5.567 | 44,405 | -0.08(-1.48%) |
Apr 11, 2011 | 5.719 | 5.727 | 5.612 | 5.651 | 24,982 | -0.11(-1.85%) |
Apr 08, 2011 | 6.108 | 6.108 | 5.742 | 5.757 | 49,472 | -0.29(-4.79%) |
Apr 07, 2011 | 6.116 | 6.184 | 6.047 | 6.047 | 10,692 | -0.05(-0.75%) |
Apr 06, 2011 | 6.085 | 6.169 | 6.062 | 6.093 | 21,090 | +0.03(+0.50%) |
Apr 05, 2011 | 6.024 | 6.200 | 5.994 | 6.062 | 67,785 | -0.04(-0.63%) |
Apr 04, 2011 | 5.887 | 6.123 | 5.887 | 6.101 | 31,512 | +0.24(+4.17%) |