Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.380 | 5.380 | 5.256 | 5.282 | 1,011,050 | -0.11(-1.97%) |
Jul 28, 2011 | 5.424 | 5.439 | 5.362 | 5.388 | 573,613 | -0.03(-0.54%) |
Jul 27, 2011 | 5.490 | 5.495 | 5.406 | 5.417 | 766,728 | -0.10(-1.79%) |
Jul 26, 2011 | 5.519 | 5.534 | 5.461 | 5.516 | 747,910 | -0.00(-0.07%) |
Jul 25, 2011 | 5.516 | 5.560 | 5.457 | 5.519 | 800,307 | -0.06(-1.11%) |
Jul 22, 2011 | 5.582 | 5.585 | 5.563 | 5.582 | 343,355 | +0.01(+0.26%) |
Jul 21, 2011 | 5.541 | 5.593 | 5.534 | 5.567 | 478,342 | +0.05(+1.00%) |
Jul 20, 2011 | 5.541 | 5.549 | 5.508 | 5.512 | 364,956 | -0.01(-0.12%) |
Jul 19, 2011 | 5.486 | 5.523 | 5.482 | 5.519 | 407,050 | +0.06(+1.06%) |
Jul 18, 2011 | 5.460 | 5.464 | 5.406 | 5.460 | 389,538 | -0.01(-0.20%) |
Jul 15, 2011 | 5.468 | 5.472 | 5.431 | 5.471 | 370,312 | +0.03(+0.60%) |
Jul 14, 2011 | 5.457 | 5.479 | 5.413 | 5.439 | 390,130 | -0.03(-0.47%) |
Jul 13, 2011 | 5.460 | 5.508 | 5.439 | 5.464 | 371,448 | +0.01(+0.27%) |
Jul 12, 2011 | 5.420 | 5.464 | 5.406 | 5.449 | 504,716 | +0.02(+0.33%) |
Jul 11, 2011 | 5.482 | 5.504 | 5.413 | 5.431 | 542,187 | -0.10(-1.77%) |
Jul 08, 2011 | 5.551 | 5.580 | 5.504 | 5.529 | 532,839 | -0.06(-1.10%) |
Jul 07, 2011 | 5.638 | 5.667 | 5.584 | 5.591 | 498,446 | +0.01(+0.13%) |
Jul 06, 2011 | 5.595 | 5.602 | 5.566 | 5.584 | 405,743 | -0.00(-0.07%) |
Jul 05, 2011 | 5.584 | 5.591 | 5.551 | 5.588 | 444,966 | -0.00(-0.06%) |
Jul 01, 2011 | 5.529 | 5.595 | 5.515 | 5.591 | 607,953 | +0.04(+0.65%) |
Jun 30, 2011 | 5.515 | 5.555 | 5.489 | 5.555 | 523,508 | +0.08(+1.39%) |
Jun 29, 2011 | 5.460 | 5.500 | 5.442 | 5.479 | 490,708 | +0.04(+0.67%) |
Jun 28, 2011 | 5.333 | 5.442 | 5.333 | 5.442 | 527,769 | +0.11(+2.11%) |
Jun 27, 2011 | 5.340 | 5.373 | 5.315 | 5.330 | 556,541 | -0.01(-0.14%) |
Jun 24, 2011 | 5.410 | 5.410 | 5.290 | 5.337 | 482,484 | -0.07(-1.28%) |
Jun 23, 2011 | 5.322 | 5.406 | 5.282 | 5.406 | 459,761 | +0.01(+0.27%) |
Jun 22, 2011 | 5.373 | 5.446 | 5.370 | 5.391 | 567,307 | +0.02(+0.34%) |
Jun 21, 2011 | 5.330 | 5.406 | 5.311 | 5.373 | 508,721 | +0.08(+1.53%) |
Jun 20, 2011 | 5.278 | 5.296 | 5.267 | 5.292 | 406,915 | +0.05(+0.96%) |
Jun 17, 2011 | 5.274 | 5.289 | 5.206 | 5.242 | 425,437 | +0.03(+0.55%) |
Jun 16, 2011 | 5.238 | 5.278 | 5.195 | 5.213 | 679,703 | -0.05(-1.03%) |
Jun 15, 2011 | 5.325 | 5.325 | 5.231 | 5.267 | 642,132 | -0.09(-1.75%) |
Jun 14, 2011 | 5.357 | 5.390 | 5.336 | 5.361 | 527,513 | +0.07(+1.30%) |
Jun 13, 2011 | 5.357 | 5.372 | 5.271 | 5.292 | 437,683 | -0.04(-0.81%) |
Jun 10, 2011 | 5.426 | 5.426 | 5.321 | 5.336 | 502,400 | -0.10(-1.79%) |
Jun 09, 2011 | 5.393 | 5.444 | 5.375 | 5.433 | 366,528 | +0.05(+0.94%) |
Jun 08, 2011 | 5.411 | 5.428 | 5.350 | 5.383 | 574,289 | -0.04(-0.67%) |
Jun 07, 2011 | 5.444 | 5.457 | 5.410 | 5.419 | 465,333 | +0.01(+0.13%) |
Jun 06, 2011 | 5.451 | 5.455 | 5.401 | 5.411 | 623,242 | -0.03(-0.60%) |
Jun 03, 2011 | 5.390 | 5.469 | 5.390 | 5.444 | 413,715 | +0.05(+1.00%) |
May 24, 2011 | 5.401 | 5.417 | 5.361 | 5.390 | 493,313 | -0.00(-0.07%) |
May 23, 2011 | 5.422 | 5.426 | 5.372 | 5.393 | 758,079 | -0.08(-1.52%) |
May 20, 2011 | 5.484 | 5.484 | 5.411 | 5.476 | 612,395 | -0.00(-0.05%) |
May 19, 2011 | 5.454 | 5.479 | 5.425 | 5.479 | 573,357 | +0.05(+0.86%) |
May 18, 2011 | 5.415 | 5.446 | 5.382 | 5.432 | 628,952 | +0.03(+0.55%) |
May 17, 2011 | 5.418 | 5.425 | 5.361 | 5.403 | 628,427 | -0.03(-0.49%) |
May 16, 2011 | 5.454 | 5.473 | 5.404 | 5.429 | 373,431 | -0.03(-0.46%) |
May 13, 2011 | 5.522 | 5.522 | 5.404 | 5.454 | 610,193 | -0.05(-0.98%) |
May 12, 2011 | 5.479 | 5.511 | 5.429 | 5.508 | 491,212 | +0.02(+0.39%) |
May 11, 2011 | 5.533 | 5.533 | 5.440 | 5.486 | 568,683 | -0.05(-0.84%) |
May 10, 2011 | 5.504 | 5.536 | 5.497 | 5.533 | 434,250 | +0.06(+1.11%) |
May 09, 2011 | 5.450 | 5.486 | 5.422 | 5.472 | 433,544 | +0.03(+0.53%) |
May 06, 2011 | 5.493 | 5.511 | 5.404 | 5.443 | 585,136 | +0.02(+0.40%) |
May 05, 2011 | 5.483 | 5.483 | 5.393 | 5.422 | 690,106 | -0.10(-1.82%) |
May 04, 2011 | 5.569 | 5.569 | 5.501 | 5.522 | 413,719 | -0.04(-0.71%) |
May 03, 2011 | 5.615 | 5.615 | 5.518 | 5.561 | 572,296 | -0.05(-0.96%) |