Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.156 | 5.251 | 5.116 | 5.243 | 9,092 | +0.12(+2.33%) |
Jul 28, 2011 | 5.243 | 5.251 | 5.092 | 5.124 | 39,260 | -0.05(-0.92%) |
Jul 27, 2011 | 5.092 | 5.259 | 5.084 | 5.172 | 13,893 | +0.07(+1.46%) |
Jul 26, 2011 | 5.108 | 5.140 | 5.092 | 5.097 | 5,409 | +0.01(+0.10%) |
Jul 25, 2011 | 5.100 | 5.164 | 5.092 | 5.092 | 6,002 | -0.03(-0.62%) |
Jul 22, 2011 | 5.124 | 5.167 | 5.092 | 5.124 | 1,481 | +0.02(+0.31%) |
Jul 21, 2011 | 5.132 | 5.132 | 5.108 | 5.108 | 13,008 | +0.00(+0.00%) |
Jul 20, 2011 | 5.092 | 5.140 | 5.076 | 5.108 | 5,579 | -0.02(-0.47%) |
Jul 19, 2011 | 5.172 | 5.172 | 5.100 | 5.132 | 4,021 | +0.04(+0.78%) |
Jul 18, 2011 | 5.172 | 5.180 | 5.092 | 5.092 | 11,015 | -0.02(-0.31%) |
Jul 15, 2011 | 5.386 | 5.386 | 5.108 | 5.108 | 2,890 | -0.06(-1.23%) |
Jul 14, 2011 | 5.132 | 5.172 | 5.132 | 5.172 | 14,917 | +0.01(+0.15%) |
Jul 13, 2011 | 5.235 | 5.235 | 5.132 | 5.164 | 5,454 | -0.01(-0.15%) |
Jul 12, 2011 | 5.180 | 5.211 | 5.136 | 5.172 | 23,512 | +0.00(+0.00%) |
Jul 11, 2011 | 5.195 | 5.251 | 5.132 | 5.172 | 33,943 | -0.02(-0.31%) |
Jul 08, 2011 | 5.124 | 5.251 | 5.100 | 5.187 | 12,821 | +0.02(+0.31%) |
Jul 07, 2011 | 5.084 | 5.180 | 5.068 | 5.172 | 4,084 | +0.05(+0.93%) |
Jul 06, 2011 | 5.164 | 5.164 | 5.100 | 5.124 | 17,596 | +0.02(+0.31%) |
Jul 05, 2011 | 5.148 | 5.291 | 5.108 | 5.108 | 2,582 | -0.02(-0.47%) |
Jul 01, 2011 | 5.132 | 5.132 | 5.092 | 5.132 | 1,462 | +0.04(+0.78%) |
Jun 30, 2011 | 5.132 | 5.132 | 5.092 | 5.092 | 5,440 | -0.07(-1.39%) |
Jun 29, 2011 | 5.172 | 5.172 | 5.116 | 5.164 | 4,279 | +0.03(+0.54%) |
Jun 28, 2011 | 5.140 | 5.140 | 5.136 | 5.136 | 251 | -0.00(-0.08%) |
Jun 27, 2011 | 5.164 | 5.172 | 5.060 | 5.140 | 14,391 | +0.05(+0.94%) |
Jun 24, 2011 | 5.215 | 5.215 | 5.092 | 5.092 | 11,877 | -0.10(-1.99%) |
Jun 23, 2011 | 5.243 | 5.251 | 5.180 | 5.196 | 2,193 | +0.00(+0.00%) |
Jun 22, 2011 | 5.211 | 5.211 | 5.172 | 5.195 | 4,650 | -0.02(-0.31%) |
Jun 21, 2011 | 5.203 | 5.211 | 5.172 | 5.211 | 4,021 | +0.04(+0.77%) |
Jun 20, 2011 | 5.084 | 5.211 | 5.012 | 5.172 | 3,815 | +0.08(+1.56%) |
Jun 17, 2011 | 4.957 | 5.092 | 4.869 | 5.092 | 16,834 | +0.16(+3.23%) |
Jun 16, 2011 | 5.052 | 5.052 | 4.893 | 4.933 | 23,516 | -0.14(-2.82%) |
Jun 15, 2011 | 5.132 | 5.132 | 5.020 | 5.076 | 6,909 | -0.10(-1.85%) |
Jun 14, 2011 | 5.172 | 5.283 | 5.052 | 5.172 | 22,554 | -0.08(-1.52%) |
Jun 13, 2011 | 5.251 | 5.283 | 5.180 | 5.251 | 6,650 | -0.04(-0.75%) |
Jun 10, 2011 | 5.299 | 5.331 | 5.219 | 5.291 | 4,901 | -0.03(-0.60%) |
Jun 09, 2011 | 5.331 | 5.442 | 5.291 | 5.323 | 37,115 | -0.01(-0.15%) |
Jun 08, 2011 | 5.343 | 5.418 | 5.307 | 5.331 | 13,295 | -0.01(-0.15%) |
Jun 07, 2011 | 5.474 | 5.474 | 5.291 | 5.339 | 3,550 | -0.03(-0.59%) |
Jun 06, 2011 | 5.379 | 5.410 | 5.370 | 5.370 | 4,169 | -0.01(-0.15%) |
Jun 03, 2011 | 5.410 | 5.434 | 5.370 | 5.379 | 8,672 | -0.14(-2.59%) |
May 24, 2011 | 5.609 | 5.609 | 5.490 | 5.522 | 10,259 | -0.05(-0.86%) |
May 23, 2011 | 5.569 | 5.641 | 5.498 | 5.569 | 3,291 | +0.00(+0.00%) |
May 20, 2011 | 5.553 | 5.592 | 5.530 | 5.569 | 6,900 | +0.00(+0.00%) |
May 19, 2011 | 5.593 | 5.609 | 5.553 | 5.569 | 7,164 | -0.04(-0.71%) |
May 18, 2011 | 5.506 | 5.609 | 5.506 | 5.609 | 54,952 | +0.14(+2.62%) |
May 17, 2011 | 5.450 | 5.569 | 5.450 | 5.466 | 13,580 | -0.02(-0.43%) |
May 16, 2011 | 5.569 | 5.569 | 5.410 | 5.490 | 5,564 | -0.04(-0.72%) |
May 13, 2011 | 5.561 | 5.569 | 5.530 | 5.530 | 1,319 | -0.04(-0.71%) |
May 12, 2011 | 5.561 | 5.569 | 5.561 | 5.569 | 1,256 | +0.01(+0.26%) |
May 11, 2011 | 5.569 | 5.569 | 5.555 | 5.555 | 637 | -0.01(-0.26%) |
May 10, 2011 | 5.577 | 5.577 | 5.506 | 5.569 | 7,384 | +0.00(+0.00%) |
May 09, 2011 | 5.561 | 5.569 | 5.561 | 5.569 | 21,379 | +0.06(+1.15%) |
May 06, 2011 | 5.561 | 5.569 | 5.498 | 5.506 | 17,755 | -0.06(-1.14%) |
May 05, 2011 | 5.569 | 5.569 | 5.569 | 5.569 | 2,388 | +0.00(+0.00%) |
May 04, 2011 | 5.569 | 5.625 | 5.490 | 5.569 | 10,380 | +0.00(+0.00%) |
May 03, 2011 | 5.681 | 5.704 | 5.553 | 5.569 | 4,549 | -0.02(-0.43%) |