Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.793 | 4.894 | 4.762 | 4.812 | 47,938 | -0.07(-1.41%) |
Jul 28, 2011 | 4.925 | 4.925 | 4.856 | 4.881 | 10,533 | -0.01(-0.26%) |
Jul 27, 2011 | 5.038 | 5.038 | 4.894 | 4.894 | 26,075 | -0.14(-2.86%) |
Jul 26, 2011 | 5.000 | 5.038 | 4.981 | 5.038 | 22,140 | +0.04(+0.75%) |
Jul 25, 2011 | 4.988 | 5.006 | 4.981 | 5.000 | 31,581 | -0.03(-0.50%) |
Jul 22, 2011 | 5.025 | 5.025 | 5.025 | 5.025 | 6,232 | +0.02(+0.38%) |
Jul 21, 2011 | 4.925 | 5.013 | 4.925 | 5.006 | 36,706 | +0.10(+2.04%) |
Jul 20, 2011 | 4.862 | 4.912 | 4.837 | 4.906 | 3,866 | +0.06(+1.16%) |
Jul 19, 2011 | 4.806 | 4.862 | 4.806 | 4.850 | 10,383 | +0.06(+1.31%) |
Jul 18, 2011 | 4.812 | 4.831 | 4.762 | 4.787 | 17,430 | -0.09(-1.93%) |
Jul 15, 2011 | 4.894 | 4.944 | 4.875 | 4.881 | 11,602 | -0.01(-0.26%) |
Jul 14, 2011 | 4.931 | 4.975 | 4.862 | 4.894 | 29,960 | -0.03(-0.51%) |
Jul 13, 2011 | 4.869 | 4.956 | 4.869 | 4.919 | 43,331 | +0.08(+1.68%) |
Jul 12, 2011 | 4.919 | 5.119 | 4.762 | 4.837 | 127,023 | -0.11(-2.15%) |
Jul 11, 2011 | 5.050 | 5.057 | 4.912 | 4.944 | 42,336 | -0.21(-4.13%) |
Jul 08, 2011 | 5.157 | 5.213 | 5.138 | 5.157 | 53,963 | -0.08(-1.44%) |
Jul 07, 2011 | 5.226 | 5.232 | 5.220 | 5.232 | 15,592 | +0.04(+0.72%) |
Jul 06, 2011 | 5.201 | 5.201 | 5.123 | 5.194 | 57,667 | -0.01(-0.24%) |
Jul 05, 2011 | 5.226 | 5.232 | 5.188 | 5.207 | 16,580 | -0.06(-1.07%) |
Jul 01, 2011 | 5.201 | 5.263 | 5.201 | 5.263 | 18,030 | +0.06(+1.20%) |
Jun 30, 2011 | 5.107 | 5.201 | 5.107 | 5.201 | 16,514 | +0.13(+2.60%) |
Jun 29, 2011 | 5.006 | 5.094 | 5.006 | 5.069 | 25,876 | +0.09(+1.89%) |
Jun 28, 2011 | 4.919 | 4.988 | 4.919 | 4.975 | 8,236 | +0.03(+0.63%) |
Jun 27, 2011 | 4.856 | 4.947 | 4.856 | 4.944 | 16,854 | +0.06(+1.15%) |
Jun 24, 2011 | 5.019 | 5.019 | 4.819 | 4.887 | 19,961 | -0.18(-3.47%) |
Jun 23, 2011 | 4.975 | 5.226 | 4.894 | 5.063 | 40,756 | +0.03(+0.50%) |
Jun 22, 2011 | 5.013 | 5.075 | 5.013 | 5.038 | 24,676 | -0.03(-0.49%) |
Jun 21, 2011 | 4.981 | 5.063 | 4.981 | 5.063 | 22,518 | +0.11(+2.28%) |
Jun 20, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 6,591 | +0.01(+0.25%) |
Jun 17, 2011 | 4.956 | 4.994 | 4.919 | 4.938 | 40,745 | +0.03(+0.64%) |
Jun 16, 2011 | 4.919 | 5.019 | 4.856 | 4.906 | 29,532 | -0.03(-0.63%) |
Jun 15, 2011 | 4.975 | 5.000 | 4.925 | 4.938 | 117,438 | -0.10(-1.99%) |
Jun 14, 2011 | 5.006 | 5.050 | 5.006 | 5.038 | 10,394 | +0.09(+1.90%) |
Jun 13, 2011 | 4.969 | 4.981 | 4.912 | 4.944 | 116,370 | -0.09(-1.74%) |
Jun 10, 2011 | 5.132 | 5.132 | 5.019 | 5.032 | 15,384 | -0.15(-2.94%) |
Jun 09, 2011 | 5.119 | 5.184 | 5.119 | 5.184 | 4,080 | +0.03(+0.64%) |
Jun 08, 2011 | 5.169 | 5.182 | 5.138 | 5.151 | 24,341 | -0.06(-1.08%) |
Jun 07, 2011 | 5.194 | 5.213 | 5.138 | 5.207 | 16,039 | +0.07(+1.34%) |
Jun 06, 2011 | 5.163 | 5.182 | 5.138 | 5.138 | 33,838 | -0.04(-0.85%) |
Jun 03, 2011 | 5.126 | 5.201 | 5.119 | 5.182 | 34,302 | +0.14(+2.86%) |
May 24, 2011 | 5.019 | 5.063 | 5.019 | 5.038 | 14,045 | +0.02(+0.37%) |
May 23, 2011 | 5.075 | 5.075 | 5.013 | 5.019 | 20,008 | -0.14(-2.67%) |
May 20, 2011 | 5.176 | 5.176 | 5.151 | 5.157 | 30,257 | -0.05(-0.96%) |
May 19, 2011 | 5.188 | 5.207 | 5.151 | 5.207 | 52,399 | +0.02(+0.36%) |
May 18, 2011 | 5.213 | 5.213 | 5.119 | 5.188 | 53,621 | +0.00(+0.00%) |
May 17, 2011 | 5.238 | 5.245 | 5.163 | 5.188 | 19,253 | -0.01(-0.15%) |
May 16, 2011 | 5.202 | 5.290 | 5.196 | 5.196 | 11,643 | +0.00(+0.00%) |
May 13, 2011 | 5.202 | 5.358 | 5.115 | 5.196 | 30,364 | -0.03(-0.48%) |
May 12, 2011 | 5.240 | 5.258 | 5.190 | 5.221 | 8,776 | -0.03(-0.48%) |
May 11, 2011 | 5.258 | 5.302 | 5.246 | 5.246 | 21,840 | -0.07(-1.30%) |
May 10, 2011 | 5.302 | 5.327 | 5.271 | 5.315 | 18,279 | +0.01(+0.24%) |
May 09, 2011 | 5.302 | 5.308 | 5.296 | 5.302 | 11,688 | -0.02(-0.35%) |
May 06, 2011 | 5.384 | 5.396 | 5.308 | 5.321 | 37,144 | +0.01(+0.09%) |
May 05, 2011 | 5.402 | 5.410 | 5.302 | 5.316 | 31,134 | -0.14(-2.61%) |
May 04, 2011 | 5.465 | 5.496 | 5.415 | 5.459 | 47,970 | +0.01(+0.11%) |
May 03, 2011 | 5.434 | 5.492 | 5.427 | 5.452 | 16,346 | -0.03(-0.57%) |