Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.139 | 5.331 | 5.094 | 5.237 | 905,180 | +0.03(+0.58%) |
Jul 28, 2011 | 5.124 | 5.388 | 5.101 | 5.207 | 1,677,706 | +0.06(+1.17%) |
Jul 27, 2011 | 4.988 | 5.229 | 4.845 | 5.146 | 2,466,977 | +0.60(+13.29%) |
Jul 26, 2011 | 4.596 | 4.596 | 4.430 | 4.543 | 1,219,838 | -0.07(-1.47%) |
Jul 25, 2011 | 4.611 | 4.664 | 4.550 | 4.611 | 336,573 | -0.06(-1.29%) |
Jul 22, 2011 | 4.754 | 4.791 | 4.588 | 4.671 | 375,751 | -0.08(-1.59%) |
Jul 21, 2011 | 4.686 | 4.777 | 4.686 | 4.747 | 584,809 | +0.11(+2.28%) |
Jul 20, 2011 | 4.656 | 4.679 | 4.544 | 4.641 | 421,149 | +0.01(+0.16%) |
Jul 19, 2011 | 4.528 | 4.648 | 4.520 | 4.633 | 431,014 | +0.14(+3.19%) |
Jul 18, 2011 | 4.528 | 4.565 | 4.418 | 4.490 | 542,099 | -0.08(-1.65%) |
Jul 15, 2011 | 4.596 | 4.633 | 4.482 | 4.565 | 570,232 | +0.00(+0.00%) |
Jul 14, 2011 | 4.747 | 4.867 | 4.550 | 4.565 | 713,089 | -0.15(-3.20%) |
Jul 13, 2011 | 4.694 | 4.769 | 4.626 | 4.716 | 485,454 | +0.05(+0.97%) |
Jul 12, 2011 | 4.565 | 4.747 | 4.520 | 4.671 | 620,479 | +0.08(+1.81%) |
Jul 11, 2011 | 4.935 | 4.943 | 4.550 | 4.588 | 1,869,658 | -0.41(-8.16%) |
Jul 08, 2011 | 5.048 | 5.071 | 4.905 | 4.996 | 270,070 | -0.14(-2.65%) |
Jul 07, 2011 | 5.063 | 5.188 | 5.026 | 5.131 | 1,012,099 | +0.11(+2.10%) |
Jul 06, 2011 | 5.033 | 5.124 | 4.958 | 5.026 | 524,336 | -0.03(-0.60%) |
Jul 05, 2011 | 5.026 | 5.056 | 4.958 | 5.056 | 553,844 | +0.04(+0.75%) |
Jul 01, 2011 | 4.973 | 5.056 | 4.935 | 5.018 | 472,755 | +0.05(+1.06%) |
Jun 30, 2011 | 4.845 | 4.973 | 4.845 | 4.965 | 597,678 | +0.16(+3.30%) |
Jun 29, 2011 | 4.807 | 4.830 | 4.724 | 4.807 | 351,483 | +0.04(+0.79%) |
Jun 28, 2011 | 4.724 | 4.799 | 4.617 | 4.769 | 654,043 | +0.07(+1.44%) |
Jun 27, 2011 | 4.679 | 4.739 | 4.573 | 4.701 | 613,061 | +0.11(+2.47%) |
Jun 24, 2011 | 4.716 | 4.762 | 4.535 | 4.588 | 966,039 | -0.12(-2.56%) |
Jun 23, 2011 | 4.852 | 4.943 | 4.626 | 4.709 | 646,077 | -0.18(-3.70%) |
Jun 22, 2011 | 4.928 | 4.980 | 4.860 | 4.890 | 335,836 | -0.08(-1.52%) |
Jun 21, 2011 | 4.920 | 4.965 | 4.822 | 4.965 | 600,990 | +0.11(+2.17%) |
Jun 20, 2011 | 4.837 | 4.913 | 4.716 | 4.860 | 376,103 | +0.06(+1.26%) |
Jun 17, 2011 | 4.769 | 4.980 | 4.725 | 4.799 | 1,371,503 | +0.07(+1.44%) |
Jun 16, 2011 | 4.679 | 4.807 | 4.648 | 4.731 | 613,809 | +0.05(+0.97%) |
Jun 15, 2011 | 4.716 | 4.784 | 4.626 | 4.686 | 745,728 | -0.09(-1.90%) |
Jun 14, 2011 | 4.731 | 4.833 | 4.726 | 4.777 | 598,788 | +0.11(+2.26%) |
Jun 13, 2011 | 4.596 | 4.701 | 4.565 | 4.671 | 539,891 | +0.10(+2.15%) |
Jun 10, 2011 | 4.581 | 4.648 | 4.422 | 4.573 | 1,035,447 | -0.05(-1.14%) |
Jun 09, 2011 | 4.543 | 4.671 | 4.505 | 4.626 | 565,703 | +0.10(+2.17%) |
Jun 08, 2011 | 4.535 | 4.596 | 4.505 | 4.528 | 654,716 | -0.04(-0.83%) |
Jun 07, 2011 | 4.535 | 4.648 | 4.535 | 4.565 | 394,573 | +0.04(+0.83%) |
Jun 06, 2011 | 4.603 | 4.656 | 4.460 | 4.528 | 821,116 | -0.09(-1.96%) |
Jun 03, 2011 | 4.716 | 4.807 | 4.611 | 4.618 | 720,890 | -0.16(-3.32%) |
May 24, 2011 | 4.845 | 4.897 | 4.739 | 4.777 | 474,653 | -0.06(-1.25%) |
May 23, 2011 | 4.845 | 4.928 | 4.777 | 4.837 | 318,707 | -0.08(-1.69%) |
May 20, 2011 | 4.965 | 4.996 | 4.845 | 4.920 | 633,504 | -0.08(-1.66%) |
May 19, 2011 | 5.033 | 5.033 | 4.905 | 5.003 | 429,412 | +0.00(+0.00%) |
May 18, 2011 | 5.018 | 5.048 | 4.935 | 5.003 | 323,731 | +0.00(+0.00%) |
May 17, 2011 | 4.762 | 5.026 | 4.762 | 5.003 | 660,921 | +0.21(+4.41%) |
May 16, 2011 | 4.822 | 4.867 | 4.784 | 4.792 | 392,082 | -0.05(-1.09%) |
May 13, 2011 | 4.980 | 5.011 | 4.814 | 4.845 | 467,429 | -0.13(-2.58%) |
May 12, 2011 | 4.950 | 4.996 | 4.860 | 4.973 | 649,772 | -0.02(-0.30%) |
May 11, 2011 | 5.063 | 5.093 | 4.973 | 4.988 | 547,166 | -0.06(-1.19%) |
May 10, 2011 | 5.033 | 5.048 | 4.973 | 5.048 | 278,607 | +0.04(+0.75%) |
May 09, 2011 | 4.996 | 5.048 | 4.943 | 5.011 | 348,821 | -0.01(-0.15%) |
May 06, 2011 | 5.101 | 5.124 | 5.003 | 5.018 | 726,099 | -0.03(-0.60%) |
May 05, 2011 | 5.071 | 5.131 | 5.026 | 5.048 | 742,068 | -0.08(-1.47%) |
May 04, 2011 | 5.184 | 5.191 | 5.063 | 5.124 | 536,701 | -0.04(-0.73%) |
May 03, 2011 | 5.161 | 5.274 | 5.086 | 5.161 | 554,895 | -0.01(-0.15%) |