Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.030 | 5.057 | 4.972 | 4.989 | 687,050 | -0.09(-1.81%) |
Jul 28, 2011 | 5.016 | 5.084 | 4.989 | 5.081 | 865,216 | +0.05(+0.95%) |
Jul 27, 2011 | 5.135 | 5.139 | 5.009 | 5.033 | 712,780 | -0.11(-2.18%) |
Jul 26, 2011 | 5.166 | 5.173 | 5.128 | 5.145 | 285,591 | -0.02(-0.46%) |
Jul 25, 2011 | 5.142 | 5.183 | 5.108 | 5.169 | 645,342 | -0.01(-0.13%) |
Jul 22, 2011 | 5.149 | 5.176 | 5.132 | 5.176 | 548,905 | +0.05(+0.93%) |
Jul 21, 2011 | 5.142 | 5.148 | 5.105 | 5.128 | 463,804 | +0.01(+0.13%) |
Jul 20, 2011 | 5.098 | 5.122 | 5.081 | 5.122 | 467,463 | +0.06(+1.14%) |
Jul 19, 2011 | 5.047 | 5.084 | 5.043 | 5.064 | 403,255 | +0.02(+0.47%) |
Jul 18, 2011 | 5.074 | 5.081 | 5.009 | 5.040 | 541,385 | -0.04(-0.87%) |
Jul 15, 2011 | 5.064 | 5.091 | 5.060 | 5.084 | 419,098 | +0.02(+0.47%) |
Jul 14, 2011 | 5.091 | 5.094 | 5.037 | 5.060 | 398,830 | -0.00(-0.07%) |
Jul 13, 2011 | 5.060 | 5.091 | 5.040 | 5.064 | 556,338 | -0.00(-0.07%) |
Jul 12, 2011 | 5.108 | 5.126 | 5.060 | 5.067 | 785,638 | -0.08(-1.59%) |
Jul 11, 2011 | 5.193 | 5.193 | 5.145 | 5.149 | 560,179 | -0.07(-1.31%) |
Jul 08, 2011 | 5.159 | 5.224 | 5.159 | 5.217 | 370,340 | +0.01(+0.20%) |
Jul 07, 2011 | 5.173 | 5.220 | 5.159 | 5.207 | 549,096 | +0.03(+0.66%) |
Jul 06, 2011 | 5.197 | 5.210 | 5.152 | 5.173 | 580,949 | -0.01(-0.20%) |
Jul 05, 2011 | 5.146 | 5.213 | 5.129 | 5.183 | 576,517 | +0.01(+0.13%) |
Jul 01, 2011 | 5.159 | 5.176 | 5.142 | 5.176 | 359,800 | -0.00(-0.07%) |
Jun 30, 2011 | 5.176 | 5.193 | 5.152 | 5.180 | 453,051 | +0.00(+0.07%) |
Jun 29, 2011 | 5.166 | 5.185 | 5.152 | 5.176 | 568,985 | +0.00(+0.07%) |
Jun 28, 2011 | 5.139 | 5.173 | 5.131 | 5.173 | 436,220 | +0.04(+0.79%) |
Jun 27, 2011 | 5.112 | 5.136 | 5.102 | 5.132 | 316,580 | +0.02(+0.46%) |
Jun 24, 2011 | 5.105 | 5.122 | 5.081 | 5.109 | 422,357 | +0.02(+0.40%) |
Jun 23, 2011 | 5.054 | 5.119 | 5.041 | 5.088 | 586,026 | +0.00(+0.00%) |
Jun 22, 2011 | 5.081 | 5.095 | 5.065 | 5.088 | 379,007 | +0.01(+0.20%) |
Jun 21, 2011 | 5.078 | 5.105 | 5.075 | 5.078 | 361,904 | -0.02(-0.33%) |
Jun 20, 2011 | 5.078 | 5.095 | 5.075 | 5.095 | 683,161 | +0.08(+1.55%) |
Jun 17, 2011 | 5.037 | 5.058 | 4.987 | 5.017 | 550,561 | +0.02(+0.47%) |
Jun 16, 2011 | 5.000 | 5.027 | 4.987 | 4.993 | 449,315 | -0.01(-0.14%) |
Jun 15, 2011 | 5.061 | 5.088 | 4.983 | 5.000 | 670,640 | -0.09(-1.79%) |
Jun 14, 2011 | 4.997 | 5.095 | 4.997 | 5.092 | 549,784 | +0.09(+1.83%) |
Jun 13, 2011 | 5.078 | 5.081 | 4.936 | 5.000 | 984,607 | -0.05(-1.07%) |
Jun 10, 2011 | 5.139 | 5.142 | 5.014 | 5.054 | 944,720 | -0.09(-1.71%) |
Jun 09, 2011 | 5.152 | 5.156 | 5.129 | 5.142 | 377,582 | -0.01(-0.13%) |
Jun 08, 2011 | 5.132 | 5.173 | 5.132 | 5.149 | 650,679 | +0.01(+0.13%) |
Jun 07, 2011 | 5.146 | 5.176 | 5.119 | 5.142 | 609,146 | -0.01(-0.20%) |
Jun 06, 2011 | 5.180 | 5.183 | 5.129 | 5.152 | 453,104 | -0.03(-0.65%) |
Jun 03, 2011 | 5.156 | 5.207 | 5.149 | 5.186 | 605,440 | +0.15(+2.89%) |
May 24, 2011 | 5.074 | 5.091 | 5.041 | 5.041 | 589,262 | -0.03(-0.66%) |
May 23, 2011 | 5.101 | 5.101 | 5.048 | 5.074 | 703,204 | -0.04(-0.72%) |
May 20, 2011 | 5.105 | 5.125 | 5.071 | 5.111 | 536,375 | +0.00(+0.07%) |
May 19, 2011 | 5.105 | 5.108 | 5.088 | 5.108 | 555,565 | +0.01(+0.13%) |
May 18, 2011 | 5.101 | 5.108 | 5.085 | 5.101 | 520,256 | +0.02(+0.46%) |
May 17, 2011 | 5.101 | 5.105 | 5.074 | 5.078 | 355,641 | -0.03(-0.53%) |
May 16, 2011 | 5.078 | 5.108 | 5.074 | 5.105 | 488,359 | +0.01(+0.13%) |
May 13, 2011 | 5.091 | 5.098 | 5.068 | 5.098 | 332,029 | +0.01(+0.13%) |
May 12, 2011 | 5.054 | 5.091 | 5.044 | 5.091 | 578,231 | +0.03(+0.66%) |
May 11, 2011 | 5.027 | 5.058 | 5.024 | 5.058 | 489,871 | +0.01(+0.27%) |
May 10, 2011 | 5.027 | 5.048 | 5.024 | 5.044 | 324,179 | +0.01(+0.13%) |
May 09, 2011 | 5.014 | 5.041 | 5.001 | 5.037 | 397,429 | +0.01(+0.27%) |
May 06, 2011 | 4.990 | 5.024 | 4.990 | 5.024 | 280,014 | +0.04(+0.81%) |
May 05, 2011 | 4.994 | 5.010 | 4.974 | 4.984 | 432,887 | -0.02(-0.40%) |
May 04, 2011 | 5.037 | 5.037 | 4.974 | 5.004 | 658,470 | -0.02(-0.33%) |
May 03, 2011 | 4.987 | 5.021 | 4.977 | 5.021 | 583,306 | +0.02(+0.47%) |