Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.449 | 5.449 | 5.168 | 5.449 | 8,089 | +0.17(+3.16%) |
Jul 28, 2011 | 5.282 | 5.282 | 5.273 | 5.282 | 1,251 | +0.01(+0.17%) |
Jul 27, 2011 | 5.273 | 5.414 | 5.273 | 5.273 | 6,069 | -0.07(-1.32%) |
Jul 26, 2011 | 5.273 | 5.344 | 5.273 | 5.344 | 1,479 | +0.16(+3.05%) |
Jul 25, 2011 | 5.185 | 5.185 | 5.185 | 5.185 | 227 | -0.09(-1.67%) |
Jul 22, 2011 | 5.317 | 5.344 | 5.273 | 5.273 | 1,248 | +0.00(+0.00%) |
Jul 21, 2011 | 5.256 | 5.273 | 5.256 | 5.273 | 7,395 | +0.13(+2.56%) |
Jul 20, 2011 | 5.247 | 5.247 | 5.141 | 5.141 | 4,528 | +0.00(+0.00%) |
Jul 19, 2011 | 5.229 | 5.286 | 5.141 | 5.141 | 1,174 | +0.02(+0.34%) |
Jul 18, 2011 | 5.335 | 5.414 | 5.124 | 5.124 | 6,524 | -0.18(-3.32%) |
Jul 15, 2011 | 5.352 | 5.352 | 5.291 | 5.300 | 1,480 | -0.06(-1.15%) |
Jul 14, 2011 | 5.379 | 5.379 | 5.317 | 5.361 | 3,193 | -0.16(-2.87%) |
Jul 13, 2011 | 5.537 | 5.537 | 5.519 | 5.519 | 1,820 | -0.02(-0.32%) |
Jul 12, 2011 | 5.352 | 5.537 | 5.352 | 5.537 | 227 | +0.22(+4.06%) |
Jul 11, 2011 | 5.344 | 5.405 | 5.300 | 5.321 | 2,242 | -0.20(-3.60%) |
Jul 08, 2011 | 5.361 | 5.519 | 5.308 | 5.519 | 2,297 | +0.16(+2.95%) |
Jul 07, 2011 | 5.387 | 5.396 | 5.361 | 5.361 | 1,036 | -0.09(-1.61%) |
Jul 06, 2011 | 5.669 | 5.669 | 5.449 | 5.449 | 1,833 | -0.02(-0.32%) |
Jul 05, 2011 | 5.704 | 5.704 | 5.467 | 5.467 | 1,934 | -0.07(-1.27%) |
Jul 01, 2011 | 5.449 | 5.537 | 5.449 | 5.537 | 2,479 | +0.09(+1.61%) |
Jun 30, 2011 | 5.528 | 5.537 | 5.449 | 5.449 | 1,883 | +0.03(+0.49%) |
Jun 29, 2011 | 5.440 | 5.642 | 5.212 | 5.423 | 9,619 | +0.11(+2.15%) |
Jun 28, 2011 | 5.264 | 5.352 | 5.229 | 5.308 | 3,413 | +0.12(+2.37%) |
Jun 27, 2011 | 5.159 | 5.220 | 5.055 | 5.185 | 3,242 | -0.02(-0.33%) |
Jun 24, 2011 | 5.403 | 5.646 | 5.133 | 5.203 | 8,739 | -0.17(-3.08%) |
Jun 23, 2011 | 5.699 | 5.859 | 5.368 | 5.368 | 3,229 | -0.13(-2.37%) |
Jun 22, 2011 | 5.777 | 5.777 | 5.490 | 5.499 | 821 | -0.32(-5.53%) |
Jun 21, 2011 | 5.655 | 5.829 | 5.333 | 5.820 | 2,068 | +0.17(+2.92%) |
Jun 20, 2011 | 5.655 | 5.655 | 5.238 | 5.655 | 2,403 | +0.30(+5.69%) |
Jun 17, 2011 | 5.238 | 5.446 | 5.220 | 5.351 | 3,537 | +0.13(+2.50%) |
Jun 16, 2011 | 5.203 | 5.307 | 4.985 | 5.220 | 5,353 | -0.07(-1.32%) |
Jun 15, 2011 | 5.203 | 5.333 | 4.985 | 5.290 | 12,081 | +0.15(+2.88%) |
Jun 14, 2011 | 5.351 | 5.428 | 5.142 | 5.142 | 8,376 | -0.29(-5.29%) |
Jun 13, 2011 | 5.542 | 5.629 | 5.142 | 5.429 | 6,698 | -0.05(-0.95%) |
Jun 10, 2011 | 5.307 | 5.481 | 5.290 | 5.481 | 7,538 | +0.17(+3.28%) |
Jun 09, 2011 | 5.185 | 5.351 | 5.142 | 5.307 | 5,969 | +0.02(+0.33%) |
Jun 08, 2011 | 5.368 | 5.368 | 5.159 | 5.290 | 1,562 | +0.03(+0.66%) |
Jun 07, 2011 | 5.246 | 5.359 | 5.203 | 5.255 | 935 | +0.03(+0.67%) |
Jun 06, 2011 | 5.290 | 5.368 | 4.985 | 5.220 | 20,075 | -0.09(-1.64%) |
Jun 03, 2011 | 5.298 | 5.307 | 4.924 | 5.307 | 24,032 | +0.45(+9.32%) |
May 24, 2011 | 4.837 | 5.124 | 4.689 | 4.855 | 13,853 | -0.03(-0.71%) |
May 23, 2011 | 4.959 | 4.959 | 4.863 | 4.890 | 4,635 | -0.10(-1.92%) |
May 20, 2011 | 5.090 | 5.090 | 4.568 | 4.985 | 3,218 | -0.10(-1.88%) |
May 19, 2011 | 5.151 | 5.151 | 5.081 | 5.081 | 1,210 | +0.00(+0.00%) |
May 18, 2011 | 5.177 | 5.177 | 5.081 | 5.081 | 2,128 | -0.10(-2.01%) |
May 17, 2011 | 5.255 | 5.351 | 5.029 | 5.185 | 2,643 | -0.21(-3.87%) |
May 16, 2011 | 5.255 | 5.394 | 4.959 | 5.394 | 7,038 | +0.10(+1.81%) |
May 13, 2011 | 5.325 | 5.325 | 5.298 | 5.298 | 2,914 | -0.10(-1.77%) |
May 12, 2011 | 5.446 | 5.446 | 5.394 | 5.394 | 3,517 | -0.04(-0.80%) |
May 11, 2011 | 5.438 | 5.438 | 5.438 | 5.438 | 862 | +0.00(+0.00%) |
May 10, 2011 | 5.438 | 5.438 | 5.438 | 5.438 | 229 | +0.00(+0.00%) |
May 06, 2011 | 5.464 | 5.438 | 5.438 | 5.438 | 6,321 | +0.00(+0.00%) |
May 05, 2011 | 5.438 | 5.438 | 5.438 | 5.438 | 459 | +0.00(+0.00%) |
May 04, 2011 | 5.481 | 5.481 | 5.438 | 5.438 | 1,285 | +0.00(+0.00%) |
May 03, 2011 | 5.603 | 5.664 | 5.438 | 5.438 | 4,360 | -0.21(-3.70%) |