Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.700 | 4.880 | 4.510 | 4.550 | 133,200 | -0.20(-4.21%) |
Jul 28, 2011 | 4.990 | 5.010 | 4.610 | 4.750 | 173,580 | -0.11(-2.26%) |
Jul 27, 2011 | 5.020 | 5.040 | 4.810 | 4.860 | 137,796 | -0.22(-4.33%) |
Jul 26, 2011 | 5.150 | 5.150 | 5.040 | 5.080 | 34,360 | -0.07(-1.36%) |
Jul 25, 2011 | 5.250 | 5.370 | 5.090 | 5.150 | 70,209 | -0.15(-2.83%) |
Jul 22, 2011 | 5.320 | 5.450 | 5.260 | 5.300 | 40,019 | -0.14(-2.57%) |
Jul 21, 2011 | 5.440 | 5.450 | 5.270 | 5.440 | 46,318 | +0.02(+0.37%) |
Jul 20, 2011 | 5.440 | 5.450 | 5.290 | 5.420 | 25,378 | -0.03(-0.55%) |
Jul 19, 2011 | 5.320 | 5.470 | 5.290 | 5.450 | 63,216 | +0.19(+3.61%) |
Jul 18, 2011 | 5.400 | 5.420 | 5.190 | 5.260 | 65,365 | -0.17(-3.13%) |
Jul 15, 2011 | 5.340 | 5.450 | 5.220 | 5.430 | 94,679 | +0.10(+1.88%) |
Jul 14, 2011 | 5.420 | 5.430 | 5.290 | 5.330 | 45,185 | -0.10(-1.84%) |
Jul 13, 2011 | 5.400 | 5.440 | 5.310 | 5.430 | 67,487 | +0.14(+2.65%) |
Jul 12, 2011 | 5.370 | 5.440 | 5.210 | 5.290 | 109,742 | -0.09(-1.67%) |
Jul 11, 2011 | 5.290 | 5.430 | 5.263 | 5.380 | 84,785 | +0.01(+0.19%) |
Jul 08, 2011 | 5.270 | 5.410 | 5.270 | 5.370 | 29,014 | +0.02(+0.37%) |
Jul 07, 2011 | 5.440 | 5.440 | 5.310 | 5.350 | 79,170 | -0.05(-0.93%) |
Jul 06, 2011 | 5.400 | 5.430 | 5.131 | 5.400 | 57,974 | +0.00(+0.00%) |
Jul 05, 2011 | 5.330 | 5.410 | 5.300 | 5.400 | 49,218 | +0.08(+1.50%) |
Jul 01, 2011 | 5.180 | 5.390 | 5.090 | 5.320 | 121,833 | +0.02(+0.38%) |
Jun 30, 2011 | 5.200 | 5.360 | 5.110 | 5.300 | 77,586 | +0.13(+2.51%) |
Jun 29, 2011 | 5.370 | 5.400 | 5.150 | 5.170 | 42,914 | -0.19(-3.54%) |
Jun 28, 2011 | 5.290 | 5.360 | 5.210 | 5.360 | 54,394 | +0.08(+1.52%) |
Jun 27, 2011 | 5.060 | 5.300 | 5.040 | 5.280 | 48,801 | +0.24(+4.76%) |
Jun 24, 2011 | 5.090 | 5.270 | 5.020 | 5.040 | 225,105 | -0.03(-0.59%) |
Jun 23, 2011 | 5.010 | 5.130 | 4.930 | 5.070 | 69,728 | -0.01(-0.20%) |
Jun 22, 2011 | 5.280 | 5.400 | 5.080 | 5.080 | 48,360 | -0.26(-4.87%) |
Jun 21, 2011 | 5.300 | 5.390 | 5.080 | 5.340 | 67,354 | +0.10(+1.91%) |
Jun 20, 2011 | 5.320 | 5.320 | 5.100 | 5.240 | 41,587 | +0.12(+2.34%) |
Jun 17, 2011 | 5.430 | 5.430 | 5.000 | 5.120 | 149,530 | -0.26(-4.83%) |
Jun 16, 2011 | 5.130 | 5.390 | 5.070 | 5.380 | 58,739 | +0.25(+4.87%) |
Jun 15, 2011 | 5.300 | 5.370 | 5.080 | 5.130 | 46,860 | -0.27(-5.00%) |
Jun 14, 2011 | 5.310 | 5.440 | 5.270 | 5.400 | 64,675 | +0.17(+3.25%) |
Jun 13, 2011 | 5.090 | 5.320 | 5.090 | 5.230 | 55,850 | +0.17(+3.36%) |
Jun 10, 2011 | 5.210 | 5.280 | 5.005 | 5.060 | 62,448 | -0.17(-3.25%) |
Jun 09, 2011 | 5.300 | 5.400 | 5.210 | 5.230 | 99,943 | -0.01(-0.19%) |
Jun 08, 2011 | 5.400 | 5.400 | 5.240 | 5.240 | 56,060 | -0.20(-3.68%) |
Jun 07, 2011 | 5.430 | 5.520 | 5.340 | 5.440 | 29,377 | +0.08(+1.49%) |
Jun 06, 2011 | 5.310 | 5.530 | 5.300 | 5.360 | 64,301 | -0.09(-1.65%) |
Jun 03, 2011 | 5.580 | 5.640 | 5.440 | 5.450 | 114,679 | +0.28(+5.42%) |
May 24, 2011 | 5.540 | 5.540 | 5.170 | 5.170 | 89,607 | -0.34(-6.17%) |
May 23, 2011 | 5.570 | 5.710 | 5.510 | 5.510 | 300,846 | -0.12(-2.11%) |
May 20, 2011 | 5.590 | 5.680 | 5.520 | 5.629 | 89,618 | +0.00(+0.07%) |
May 19, 2011 | 5.590 | 5.670 | 5.511 | 5.625 | 60,093 | +0.09(+1.72%) |
May 18, 2011 | 5.370 | 5.580 | 5.370 | 5.530 | 76,699 | +0.16(+2.98%) |
May 17, 2011 | 5.300 | 5.420 | 5.130 | 5.370 | 83,081 | -0.03(-0.56%) |
May 16, 2011 | 5.690 | 5.690 | 5.400 | 5.400 | 62,630 | -0.35(-6.09%) |
May 13, 2011 | 5.730 | 5.760 | 5.560 | 5.750 | 86,904 | +0.04(+0.70%) |
May 12, 2011 | 5.470 | 5.720 | 5.410 | 5.710 | 238,388 | +0.21(+3.82%) |
May 11, 2011 | 5.620 | 5.660 | 5.460 | 5.500 | 206,913 | -0.16(-2.83%) |
May 10, 2011 | 5.510 | 5.740 | 5.420 | 5.660 | 158,501 | +0.20(+3.66%) |
May 09, 2011 | 5.380 | 5.599 | 5.340 | 5.460 | 101,267 | +0.05(+0.92%) |
May 06, 2011 | 5.490 | 5.490 | 5.370 | 5.410 | 94,669 | +0.04(+0.74%) |
May 05, 2011 | 5.480 | 5.490 | 5.310 | 5.370 | 93,079 | -0.15(-2.72%) |
May 04, 2011 | 5.530 | 5.670 | 5.400 | 5.520 | 130,921 | +0.04(+0.73%) |
May 03, 2011 | 5.420 | 5.525 | 5.290 | 5.480 | 182,687 | +0.03(+0.55%) |