Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.760 | 5.000 | 4.750 | 5.000 | 19,422 | +0.15(+3.09%) |
Jul 28, 2011 | 4.930 | 4.930 | 4.750 | 4.850 | 6,516 | -0.05(-1.02%) |
Jul 27, 2011 | 4.940 | 4.940 | 4.900 | 4.900 | 6,683 | -0.01(-0.20%) |
Jul 26, 2011 | 4.900 | 4.969 | 4.890 | 4.910 | 11,172 | +0.00(+0.00%) |
Jul 25, 2011 | 4.890 | 4.979 | 4.760 | 4.910 | 16,622 | +0.01(+0.20%) |
Jul 22, 2011 | 4.910 | 5.000 | 4.790 | 4.900 | 9,797 | -0.10(-2.00%) |
Jul 21, 2011 | 5.070 | 5.100 | 4.900 | 5.000 | 18,410 | -0.11(-2.15%) |
Jul 20, 2011 | 5.000 | 5.150 | 4.970 | 5.110 | 9,214 | +0.20(+4.07%) |
Jul 19, 2011 | 4.870 | 5.000 | 4.650 | 4.910 | 21,091 | +0.11(+2.29%) |
Jul 18, 2011 | 4.690 | 4.890 | 4.650 | 4.800 | 13,249 | -0.01(-0.21%) |
Jul 15, 2011 | 4.850 | 4.860 | 4.720 | 4.810 | 9,195 | +0.02(+0.42%) |
Jul 14, 2011 | 4.810 | 4.960 | 4.770 | 4.790 | 9,958 | +0.00(+0.00%) |
Jul 13, 2011 | 4.990 | 4.990 | 4.750 | 4.790 | 33,395 | -0.23(-4.66%) |
Jul 12, 2011 | 5.120 | 5.120 | 4.950 | 5.024 | 6,379 | -0.12(-2.26%) |
Jul 11, 2011 | 5.300 | 5.300 | 5.020 | 5.140 | 19,070 | -0.16(-3.02%) |
Jul 08, 2011 | 5.310 | 5.310 | 4.980 | 5.300 | 4,314 | -0.03(-0.56%) |
Jul 07, 2011 | 5.090 | 5.357 | 4.980 | 5.330 | 7,326 | +0.13(+2.50%) |
Jul 06, 2011 | 5.100 | 5.200 | 4.750 | 5.200 | 53,499 | +0.10(+1.96%) |
Jul 05, 2011 | 5.110 | 5.130 | 5.100 | 5.100 | 28,089 | -0.01(-0.20%) |
Jul 01, 2011 | 5.140 | 5.140 | 5.110 | 5.110 | 6,697 | -0.03(-0.58%) |
Jun 30, 2011 | 5.140 | 5.210 | 5.121 | 5.140 | 8,825 | -0.01(-0.19%) |
Jun 29, 2011 | 5.160 | 5.160 | 5.100 | 5.150 | 5,643 | -0.03(-0.58%) |
Jun 28, 2011 | 5.110 | 5.200 | 5.100 | 5.180 | 11,572 | +0.07(+1.37%) |
Jun 27, 2011 | 5.160 | 5.180 | 5.110 | 5.110 | 8,717 | -0.10(-1.92%) |
Jun 24, 2011 | 5.140 | 5.440 | 5.100 | 5.210 | 7,502 | +0.01(+0.19%) |
Jun 23, 2011 | 5.130 | 5.290 | 5.100 | 5.200 | 15,810 | +0.02(+0.36%) |
Jun 22, 2011 | 5.280 | 5.320 | 5.140 | 5.181 | 6,142 | -0.10(-1.87%) |
Jun 21, 2011 | 5.100 | 5.390 | 5.100 | 5.280 | 10,068 | +0.26(+5.18%) |
Jun 20, 2011 | 4.990 | 5.300 | 4.764 | 5.020 | 28,883 | -0.16(-3.09%) |
Jun 17, 2011 | 5.270 | 5.270 | 5.130 | 5.180 | 9,177 | -0.03(-0.58%) |
Jun 16, 2011 | 5.100 | 5.260 | 4.980 | 5.210 | 13,284 | +0.20(+3.99%) |
Jun 15, 2011 | 5.020 | 5.700 | 4.720 | 5.010 | 98,074 | +0.03(+0.60%) |
Jun 14, 2011 | 4.630 | 5.260 | 4.580 | 4.980 | 26,254 | +0.38(+8.26%) |
Jun 13, 2011 | 4.270 | 5.100 | 4.270 | 4.600 | 77,624 | +0.12(+2.68%) |
Jun 10, 2011 | 4.800 | 4.851 | 4.420 | 4.480 | 48,178 | -0.36(-7.44%) |
Jun 09, 2011 | 5.130 | 5.130 | 4.810 | 4.840 | 51,445 | -0.31(-6.02%) |
Jun 08, 2011 | 5.160 | 5.260 | 4.740 | 5.150 | 51,385 | -0.09(-1.72%) |
Jun 07, 2011 | 5.310 | 5.480 | 5.110 | 5.240 | 48,153 | +0.03(+0.48%) |
Jun 06, 2011 | 5.312 | 5.690 | 5.190 | 5.215 | 43,397 | -0.46(-8.02%) |
Jun 03, 2011 | 5.900 | 5.920 | 5.580 | 5.670 | 24,936 | -0.75(-11.68%) |
May 24, 2011 | 6.450 | 6.590 | 6.420 | 6.420 | 14,109 | -0.06(-0.93%) |
May 23, 2011 | 6.640 | 6.730 | 6.460 | 6.480 | 31,639 | -0.30(-4.42%) |
May 20, 2011 | 6.580 | 6.790 | 6.580 | 6.780 | 10,776 | +0.15(+2.26%) |
May 19, 2011 | 6.660 | 6.670 | 6.540 | 6.630 | 18,390 | -0.04(-0.60%) |
May 18, 2011 | 6.590 | 6.710 | 6.590 | 6.670 | 22,888 | +0.12(+1.83%) |
May 17, 2011 | 6.550 | 6.646 | 6.371 | 6.550 | 15,416 | -0.08(-1.21%) |
May 16, 2011 | 6.340 | 6.680 | 6.340 | 6.630 | 19,979 | +0.17(+2.68%) |
May 13, 2011 | 6.650 | 6.650 | 6.381 | 6.457 | 13,720 | -0.19(-2.90%) |
May 12, 2011 | 6.460 | 6.730 | 6.460 | 6.650 | 16,675 | +0.14(+2.15%) |
May 11, 2011 | 6.260 | 6.550 | 6.250 | 6.510 | 36,733 | -0.09(-1.36%) |
May 10, 2011 | 6.380 | 6.680 | 6.260 | 6.600 | 26,839 | +0.21(+3.29%) |
May 09, 2011 | 6.450 | 6.560 | 6.280 | 6.390 | 28,206 | -0.08(-1.24%) |
May 06, 2011 | 6.830 | 6.830 | 6.250 | 6.470 | 43,495 | -0.30(-4.43%) |
May 05, 2011 | 7.050 | 7.150 | 6.730 | 6.770 | 24,229 | -0.28(-3.97%) |
May 04, 2011 | 7.030 | 7.300 | 7.030 | 7.050 | 30,956 | +0.07(+1.00%) |
May 03, 2011 | 7.240 | 7.250 | 6.888 | 6.980 | 65,452 | +0.16(+2.35%) |