Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.011 | 5.047 | 5.011 | 5.033 | 19,244 | +0.02(+0.43%) |
Jun 29, 2011 | 5.011 | 5.047 | 5.011 | 5.011 | 14,209 | +0.03(+0.57%) |
Jun 28, 2011 | 5.004 | 5.025 | 4.969 | 4.983 | 13,515 | -0.02(-0.43%) |
Jun 27, 2011 | 4.940 | 5.004 | 4.940 | 5.004 | 2,630 | +0.07(+1.44%) |
Jun 24, 2011 | 4.994 | 4.994 | 4.933 | 4.933 | 5,675 | -0.07(-1.38%) |
Jun 23, 2011 | 5.011 | 5.011 | 4.983 | 5.002 | 1,899 | -0.00(-0.04%) |
Jun 22, 2011 | 5.004 | 5.047 | 4.940 | 5.004 | 14,870 | +0.00(+0.00%) |
Jun 21, 2011 | 5.033 | 5.047 | 5.004 | 5.004 | 3,517 | -0.01(-0.14%) |
Jun 20, 2011 | 5.047 | 5.089 | 4.944 | 5.011 | 3,988 | -0.04(-0.84%) |
Jun 17, 2011 | 5.033 | 5.128 | 4.969 | 5.054 | 4,531 | +0.01(+0.28%) |
Jun 16, 2011 | 5.047 | 5.146 | 4.912 | 5.040 | 23,564 | +0.03(+0.57%) |
Jun 15, 2011 | 4.976 | 5.047 | 4.976 | 5.011 | 12,183 | +0.04(+0.86%) |
Jun 14, 2011 | 5.011 | 5.054 | 4.933 | 4.969 | 19,219 | -0.08(-1.55%) |
Jun 13, 2011 | 5.118 | 5.182 | 4.919 | 5.047 | 36,192 | -0.06(-1.25%) |
Jun 10, 2011 | 5.182 | 5.189 | 5.096 | 5.111 | 27,771 | -0.05(-0.96%) |
Jun 09, 2011 | 5.082 | 5.189 | 5.075 | 5.160 | 31,541 | +0.08(+1.54%) |
Jun 08, 2011 | 5.182 | 5.182 | 5.040 | 5.082 | 12,238 | -0.07(-1.38%) |
Jun 07, 2011 | 5.232 | 5.253 | 5.146 | 5.153 | 11,999 | -0.11(-2.16%) |
Jun 06, 2011 | 5.203 | 5.274 | 5.203 | 5.267 | 29,241 | +0.07(+1.37%) |
Jun 03, 2011 | 5.262 | 5.281 | 5.196 | 5.196 | 6,893 | -0.07(-1.35%) |
May 24, 2011 | 5.423 | 5.466 | 5.224 | 5.267 | 43,331 | -0.01(-0.27%) |
May 23, 2011 | 5.516 | 5.516 | 5.267 | 5.281 | 108,489 | -0.23(-4.25%) |
May 20, 2011 | 5.502 | 5.559 | 5.480 | 5.516 | 25,392 | +0.03(+0.52%) |
May 19, 2011 | 5.431 | 5.487 | 5.431 | 5.487 | 12,367 | -0.02(-0.39%) |
May 18, 2011 | 5.431 | 5.523 | 5.431 | 5.509 | 36,343 | +0.00(+0.00%) |
May 17, 2011 | 5.559 | 5.594 | 5.423 | 5.509 | 33,138 | -0.01(-0.26%) |
May 16, 2011 | 5.495 | 5.580 | 5.438 | 5.523 | 35,229 | +0.04(+0.65%) |
May 13, 2011 | 5.473 | 5.487 | 5.416 | 5.487 | 25,836 | -0.02(-0.39%) |
May 12, 2011 | 5.480 | 5.509 | 5.416 | 5.509 | 33,159 | -0.01(-0.12%) |
May 11, 2011 | 5.495 | 5.523 | 5.495 | 5.515 | 41,655 | +0.01(+0.12%) |
May 10, 2011 | 5.516 | 5.544 | 5.502 | 5.509 | 93,880 | -0.01(-0.13%) |
May 09, 2011 | 5.416 | 5.530 | 5.381 | 5.516 | 144,533 | +0.11(+2.11%) |
May 06, 2011 | 5.310 | 5.402 | 5.253 | 5.402 | 38,339 | +0.10(+1.88%) |
May 05, 2011 | 5.331 | 5.331 | 5.288 | 5.303 | 49,373 | -0.02(-0.40%) |
May 04, 2011 | 5.196 | 5.324 | 5.189 | 5.324 | 68,600 | +0.14(+2.60%) |
May 03, 2011 | 5.182 | 5.203 | 5.146 | 5.189 | 18,443 | -0.03(-0.54%) |
May 02, 2011 | 5.217 | 5.296 | 5.168 | 5.217 | 40,237 | -0.11(-2.00%) |
Apr 29, 2011 | 5.345 | 5.359 | 5.296 | 5.324 | 22,508 | -0.01(-0.27%) |
Apr 28, 2011 | 5.303 | 5.352 | 5.296 | 5.338 | 24,830 | +0.01(+0.13%) |
Apr 27, 2011 | 5.303 | 5.331 | 5.303 | 5.331 | 21,454 | +0.00(+0.00%) |
Apr 26, 2011 | 5.331 | 5.331 | 5.310 | 5.331 | 15,827 | +0.01(+0.13%) |
Apr 25, 2011 | 5.296 | 5.324 | 5.296 | 5.324 | 7,843 | +0.04(+0.67%) |
Apr 21, 2011 | 5.281 | 5.296 | 5.232 | 5.288 | 8,926 | +0.03(+0.54%) |
Apr 20, 2011 | 5.367 | 5.381 | 5.224 | 5.260 | 43,533 | -0.12(-2.25%) |
Apr 19, 2011 | 5.423 | 5.452 | 5.381 | 5.381 | 15,469 | -0.01(-0.26%) |
Apr 18, 2011 | 5.473 | 5.473 | 5.381 | 5.395 | 10,903 | -0.04(-0.71%) |
Apr 15, 2011 | 5.438 | 5.452 | 5.389 | 5.433 | 2,461 | -0.00(-0.08%) |
Apr 14, 2011 | 5.509 | 5.509 | 5.345 | 5.438 | 15,686 | -0.05(-0.91%) |
Apr 13, 2011 | 5.537 | 5.537 | 5.435 | 5.487 | 13,630 | -0.01(-0.13%) |
Apr 12, 2011 | 5.502 | 5.551 | 5.431 | 5.495 | 26,540 | -0.03(-0.51%) |
Apr 11, 2011 | 5.509 | 5.580 | 5.509 | 5.523 | 17,910 | -0.01(-0.26%) |
Apr 08, 2011 | 5.566 | 5.566 | 5.516 | 5.537 | 10,776 | -0.04(-0.75%) |
Apr 07, 2011 | 5.537 | 5.580 | 5.523 | 5.579 | 57,488 | +0.04(+0.76%) |
Apr 06, 2011 | 5.544 | 5.580 | 5.509 | 5.537 | 54,726 | +0.00(+0.00%) |
Apr 05, 2011 | 5.566 | 5.566 | 5.452 | 5.537 | 152,751 | -0.01(-0.26%) |
Apr 04, 2011 | 5.523 | 5.580 | 5.510 | 5.551 | 6,896 | +0.01(+0.26%) |