Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.177 | 5.194 | 5.154 | 5.181 | 452,942 | +0.00(+0.07%) |
Jun 29, 2011 | 5.167 | 5.186 | 5.154 | 5.177 | 568,848 | +0.00(+0.07%) |
Jun 28, 2011 | 5.140 | 5.174 | 5.133 | 5.174 | 436,116 | +0.04(+0.79%) |
Jun 27, 2011 | 5.113 | 5.137 | 5.103 | 5.133 | 316,503 | +0.02(+0.46%) |
Jun 24, 2011 | 5.106 | 5.123 | 5.083 | 5.110 | 422,256 | +0.02(+0.40%) |
Jun 23, 2011 | 5.056 | 5.120 | 5.042 | 5.089 | 585,885 | +0.00(+0.00%) |
Jun 22, 2011 | 5.083 | 5.096 | 5.066 | 5.089 | 378,916 | +0.01(+0.20%) |
Jun 21, 2011 | 5.079 | 5.106 | 5.076 | 5.079 | 361,818 | -0.02(-0.33%) |
Jun 20, 2011 | 5.079 | 5.096 | 5.076 | 5.096 | 682,997 | +0.08(+1.55%) |
Jun 17, 2011 | 5.039 | 5.059 | 4.988 | 5.018 | 550,429 | +0.02(+0.47%) |
Jun 16, 2011 | 5.001 | 5.028 | 4.988 | 4.995 | 449,207 | -0.01(-0.14%) |
Jun 15, 2011 | 5.062 | 5.089 | 4.985 | 5.001 | 670,479 | -0.09(-1.79%) |
Jun 14, 2011 | 4.998 | 5.096 | 4.998 | 5.093 | 549,652 | +0.09(+1.83%) |
Jun 13, 2011 | 5.079 | 5.082 | 4.937 | 5.001 | 984,370 | -0.05(-1.07%) |
Jun 10, 2011 | 5.140 | 5.144 | 5.015 | 5.056 | 944,494 | -0.09(-1.71%) |
Jun 09, 2011 | 5.154 | 5.157 | 5.130 | 5.144 | 377,492 | -0.01(-0.13%) |
Jun 08, 2011 | 5.133 | 5.174 | 5.133 | 5.150 | 650,523 | +0.01(+0.13%) |
Jun 07, 2011 | 5.147 | 5.177 | 5.120 | 5.144 | 609,000 | -0.01(-0.20%) |
Jun 06, 2011 | 5.181 | 5.184 | 5.130 | 5.154 | 452,995 | -0.03(-0.65%) |
Jun 03, 2011 | 5.157 | 5.208 | 5.150 | 5.188 | 605,294 | +0.15(+2.89%) |
May 24, 2011 | 5.076 | 5.092 | 5.042 | 5.042 | 589,120 | -0.03(-0.66%) |
May 23, 2011 | 5.103 | 5.103 | 5.049 | 5.076 | 703,035 | -0.04(-0.72%) |
May 20, 2011 | 5.106 | 5.126 | 5.072 | 5.113 | 536,246 | +0.00(+0.07%) |
May 19, 2011 | 5.106 | 5.109 | 5.089 | 5.109 | 555,432 | +0.01(+0.13%) |
May 18, 2011 | 5.103 | 5.109 | 5.086 | 5.103 | 520,131 | +0.02(+0.46%) |
May 17, 2011 | 5.103 | 5.106 | 5.076 | 5.079 | 355,556 | -0.03(-0.53%) |
May 16, 2011 | 5.079 | 5.109 | 5.076 | 5.106 | 488,242 | +0.01(+0.13%) |
May 13, 2011 | 5.092 | 5.099 | 5.069 | 5.099 | 331,949 | +0.01(+0.13%) |
May 12, 2011 | 5.056 | 5.092 | 5.045 | 5.092 | 578,092 | +0.03(+0.66%) |
May 11, 2011 | 5.029 | 5.059 | 5.025 | 5.059 | 489,754 | +0.01(+0.27%) |
May 10, 2011 | 5.029 | 5.049 | 5.025 | 5.045 | 324,101 | +0.01(+0.13%) |
May 09, 2011 | 5.015 | 5.042 | 5.002 | 5.039 | 397,333 | +0.01(+0.27%) |
May 06, 2011 | 4.992 | 5.025 | 4.992 | 5.025 | 279,947 | +0.04(+0.81%) |
May 05, 2011 | 4.995 | 5.011 | 4.975 | 4.985 | 432,783 | -0.02(-0.40%) |
May 04, 2011 | 5.039 | 5.039 | 4.975 | 5.005 | 658,312 | -0.02(-0.33%) |
May 03, 2011 | 4.989 | 5.022 | 4.978 | 5.022 | 583,166 | +0.02(+0.47%) |
May 02, 2011 | 4.989 | 5.000 | 4.989 | 4.999 | 525,982 | +0.06(+1.22%) |
Apr 29, 2011 | 4.945 | 4.958 | 4.932 | 4.938 | 478,168 | -0.00(-0.07%) |
Apr 28, 2011 | 4.932 | 4.958 | 4.928 | 4.942 | 595,364 | +0.02(+0.48%) |
Apr 27, 2011 | 4.938 | 4.968 | 4.908 | 4.918 | 750,783 | -0.01(-0.27%) |
Apr 26, 2011 | 4.982 | 4.982 | 4.915 | 4.932 | 1,118,953 | -0.04(-0.74%) |
Apr 25, 2011 | 4.944 | 4.989 | 4.938 | 4.968 | 943,899 | +0.02(+0.34%) |
Apr 21, 2011 | 4.955 | 4.958 | 4.925 | 4.952 | 639,215 | +0.02(+0.34%) |
Apr 20, 2011 | 4.918 | 4.952 | 4.912 | 4.935 | 674,998 | +0.04(+0.75%) |
Apr 19, 2011 | 4.915 | 4.945 | 4.895 | 4.898 | 495,877 | -0.02(-0.34%) |
Apr 18, 2011 | 4.908 | 4.935 | 4.892 | 4.915 | 395,102 | -0.00(-0.07%) |
Apr 15, 2011 | 4.935 | 4.938 | 4.908 | 4.918 | 416,417 | +0.00(+0.07%) |
Apr 14, 2011 | 4.912 | 4.948 | 4.905 | 4.915 | 388,942 | +0.00(+0.00%) |
Apr 13, 2011 | 4.918 | 4.944 | 4.915 | 4.915 | 365,040 | -0.01(-0.20%) |
Apr 12, 2011 | 4.892 | 4.932 | 4.888 | 4.925 | 386,171 | +0.02(+0.34%) |
Apr 11, 2011 | 4.955 | 4.972 | 4.898 | 4.908 | 495,242 | -0.03(-0.61%) |
Apr 08, 2011 | 4.982 | 4.999 | 4.928 | 4.938 | 483,457 | -0.04(-0.87%) |
Apr 07, 2011 | 4.965 | 4.982 | 4.962 | 4.982 | 312,749 | +0.02(+0.40%) |
Apr 06, 2011 | 4.995 | 5.005 | 4.958 | 4.962 | 516,353 | -0.01(-0.20%) |
Apr 05, 2011 | 4.968 | 4.982 | 4.952 | 4.972 | 819,590 | +0.02(+0.33%) |
Apr 04, 2011 | 4.942 | 4.962 | 4.919 | 4.955 | 512,440 | -0.01(-0.20%) |