Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.290 | 5.460 | 5.160 | 5.460 | 130,562 | +0.09(+1.68%) |
Jul 28, 2011 | 5.210 | 5.390 | 5.210 | 5.370 | 111,670 | +0.13(+2.48%) |
Jul 27, 2011 | 5.320 | 5.338 | 5.140 | 5.240 | 284,555 | -0.13(-2.42%) |
Jul 26, 2011 | 5.650 | 5.780 | 5.290 | 5.370 | 266,826 | -0.31(-5.46%) |
Jul 25, 2011 | 5.670 | 5.780 | 5.610 | 5.680 | 134,419 | -0.07(-1.22%) |
Jul 22, 2011 | 5.760 | 5.760 | 5.730 | 5.750 | 92,701 | -0.06(-1.03%) |
Jul 21, 2011 | 5.700 | 5.850 | 5.620 | 5.810 | 187,224 | +0.15(+2.65%) |
Jul 20, 2011 | 5.820 | 5.820 | 5.610 | 5.660 | 192,147 | -0.12(-2.08%) |
Jul 19, 2011 | 5.390 | 5.780 | 5.340 | 5.780 | 252,015 | +0.45(+8.44%) |
Jul 18, 2011 | 5.210 | 5.350 | 5.150 | 5.330 | 151,326 | +0.09(+1.72%) |
Jul 15, 2011 | 5.240 | 5.260 | 5.110 | 5.240 | 266,636 | +0.01(+0.19%) |
Jul 14, 2011 | 5.250 | 5.250 | 5.120 | 5.230 | 105,438 | -0.03(-0.57%) |
Jul 13, 2011 | 5.180 | 5.370 | 5.160 | 5.260 | 113,208 | +0.11(+2.14%) |
Jul 12, 2011 | 5.180 | 5.247 | 5.070 | 5.150 | 107,188 | -0.04(-0.77%) |
Jul 11, 2011 | 5.370 | 5.450 | 5.150 | 5.190 | 166,438 | -0.25(-4.60%) |
Jul 08, 2011 | 5.340 | 5.450 | 5.300 | 5.440 | 112,001 | +0.02(+0.37%) |
Jul 07, 2011 | 4.980 | 5.460 | 4.930 | 5.420 | 279,790 | +0.52(+10.61%) |
Jul 06, 2011 | 4.820 | 4.900 | 4.730 | 4.900 | 133,504 | +0.09(+1.87%) |
Jul 05, 2011 | 4.910 | 4.960 | 4.780 | 4.810 | 117,620 | -0.09(-1.84%) |
Jul 01, 2011 | 4.950 | 4.950 | 4.680 | 4.900 | 182,490 | -0.05(-1.01%) |
Jun 30, 2011 | 5.050 | 5.100 | 4.940 | 4.950 | 179,729 | -0.09(-1.79%) |
Jun 29, 2011 | 5.100 | 5.100 | 4.980 | 5.040 | 138,445 | -0.02(-0.40%) |
Jun 28, 2011 | 5.030 | 5.070 | 4.980 | 5.060 | 161,662 | +0.04(+0.80%) |
Jun 27, 2011 | 4.850 | 5.040 | 4.740 | 5.020 | 276,415 | +0.14(+2.87%) |
Jun 24, 2011 | 4.740 | 4.890 | 4.580 | 4.880 | 919,746 | +0.15(+3.17%) |
Jun 23, 2011 | 4.390 | 4.745 | 4.310 | 4.730 | 123,924 | +0.30(+6.77%) |
Jun 22, 2011 | 4.490 | 4.610 | 4.400 | 4.430 | 84,117 | -0.09(-1.99%) |
Jun 21, 2011 | 4.330 | 4.520 | 4.330 | 4.520 | 167,963 | +0.22(+5.12%) |
Jun 20, 2011 | 4.330 | 4.350 | 4.260 | 4.300 | 152,966 | -0.09(-2.05%) |
Jun 17, 2011 | 4.380 | 4.490 | 4.250 | 4.390 | 231,598 | +0.05(+1.15%) |
Jun 16, 2011 | 4.390 | 4.480 | 4.240 | 4.340 | 183,485 | -0.04(-0.91%) |
Jun 15, 2011 | 4.340 | 4.440 | 4.180 | 4.380 | 157,520 | -0.03(-0.68%) |
Jun 14, 2011 | 4.510 | 4.600 | 4.340 | 4.410 | 138,554 | -0.01(-0.23%) |
Jun 13, 2011 | 4.280 | 4.520 | 4.280 | 4.420 | 144,067 | +0.17(+4.00%) |
Jun 10, 2011 | 4.420 | 4.469 | 4.230 | 4.250 | 212,112 | -0.18(-4.06%) |
Jun 09, 2011 | 4.440 | 4.550 | 4.420 | 4.430 | 146,921 | +0.02(+0.45%) |
Jun 08, 2011 | 4.670 | 4.670 | 4.340 | 4.410 | 240,931 | -0.30(-6.37%) |
Jun 07, 2011 | 4.740 | 4.870 | 4.690 | 4.710 | 114,924 | +0.00(+0.00%) |
Jun 06, 2011 | 4.910 | 4.980 | 4.650 | 4.710 | 421,619 | -0.22(-4.46%) |
Jun 03, 2011 | 5.000 | 5.170 | 4.900 | 4.930 | 265,512 | -0.13(-2.57%) |
May 24, 2011 | 5.270 | 5.300 | 5.020 | 5.060 | 315,576 | -0.17(-3.25%) |
May 23, 2011 | 5.430 | 5.510 | 5.200 | 5.230 | 348,246 | -0.30(-5.42%) |
May 20, 2011 | 6.170 | 6.170 | 5.450 | 5.530 | 612,868 | -0.28(-4.82%) |
May 19, 2011 | 5.780 | 5.900 | 5.670 | 5.810 | 147,663 | +0.06(+1.04%) |
May 18, 2011 | 5.760 | 5.870 | 5.660 | 5.750 | 134,129 | +0.00(+0.00%) |
May 17, 2011 | 5.730 | 5.790 | 5.630 | 5.750 | 227,117 | -0.03(-0.52%) |
May 16, 2011 | 5.910 | 6.030 | 5.750 | 5.780 | 185,696 | -0.19(-3.18%) |
May 13, 2011 | 6.220 | 6.300 | 5.930 | 5.970 | 155,812 | -0.27(-4.33%) |
May 12, 2011 | 5.870 | 6.280 | 5.870 | 6.240 | 179,892 | +0.33(+5.58%) |
May 11, 2011 | 5.970 | 6.040 | 5.830 | 5.910 | 104,146 | -0.08(-1.34%) |
May 10, 2011 | 5.630 | 6.010 | 5.630 | 5.990 | 209,271 | +0.39(+6.96%) |
May 09, 2011 | 5.790 | 5.850 | 5.590 | 5.600 | 303,002 | -0.18(-3.11%) |
May 06, 2011 | 5.900 | 5.910 | 5.580 | 5.780 | 134,667 | -0.02(-0.34%) |
May 05, 2011 | 5.620 | 6.000 | 5.600 | 5.800 | 424,534 | +0.16(+2.84%) |
May 04, 2011 | 5.730 | 5.860 | 5.640 | 5.640 | 332,229 | -0.11(-1.91%) |
May 03, 2011 | 5.820 | 6.010 | 5.730 | 5.750 | 219,350 | -0.14(-2.38%) |