Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2011 | 5.470 | 5.399 | 5.399 | 5.399 | 1,500 | -0.09(-1.66%) |
Jul 27, 2011 | 5.330 | 5.490 | 5.150 | 5.490 | 3,275 | +0.16(+3.00%) |
Jul 26, 2011 | 5.200 | 5.380 | 5.200 | 5.330 | 700 | +0.17(+3.33%) |
Jul 25, 2011 | 5.350 | 5.390 | 5.140 | 5.158 | 6,100 | -0.09(-1.75%) |
Jul 22, 2011 | 5.430 | 5.450 | 4.970 | 5.250 | 15,580 | +0.22(+4.37%) |
Jul 21, 2011 | 5.320 | 5.320 | 4.920 | 5.030 | 1,100 | -0.22(-4.19%) |
Jul 20, 2011 | 4.930 | 5.250 | 4.930 | 5.250 | 500 | +0.33(+6.71%) |
Jul 19, 2011 | 4.950 | 4.950 | 4.920 | 4.920 | 457 | +0.01(+0.20%) |
Jul 18, 2011 | 4.910 | 4.910 | 4.910 | 4.910 | 100 | -0.09(-1.80%) |
Jul 15, 2011 | 5.130 | 5.130 | 5.000 | 5.000 | 300 | +0.10(+2.04%) |
Jul 14, 2011 | 4.940 | 4.959 | 4.900 | 4.900 | 900 | -0.05(-1.01%) |
Jul 13, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 101 | +0.05(+1.01%) |
Jul 12, 2011 | 4.920 | 4.920 | 4.851 | 4.901 | 505 | +0.05(+1.02%) |
Jul 11, 2011 | 4.861 | 5.178 | 4.851 | 4.851 | 783 | +0.00(+0.00%) |
Jul 08, 2011 | 5.079 | 5.267 | 4.851 | 4.851 | 4,949 | -0.29(-5.59%) |
Jul 07, 2011 | 5.197 | 5.197 | 5.069 | 5.138 | 1,414 | +0.07(+1.37%) |
Jul 06, 2011 | 5.306 | 5.306 | 5.019 | 5.069 | 2,605 | -0.24(-4.48%) |
Jul 05, 2011 | 5.098 | 5.316 | 4.990 | 5.306 | 5,050 | +0.25(+4.89%) |
Jul 01, 2011 | 5.197 | 5.445 | 4.980 | 5.059 | 1,131 | -0.14(-2.67%) |
Jun 30, 2011 | 4.722 | 5.197 | 4.702 | 5.197 | 13,436 | +0.51(+10.99%) |
Jun 29, 2011 | 4.633 | 4.777 | 4.564 | 4.683 | 2,121 | +0.09(+1.94%) |
Jun 28, 2011 | 4.762 | 4.762 | 4.564 | 4.594 | 2,424 | -0.07(-1.49%) |
Jun 27, 2011 | 4.831 | 4.881 | 4.653 | 4.663 | 5,058 | -0.24(-4.85%) |
Jun 24, 2011 | 4.792 | 4.950 | 4.792 | 4.901 | 3,936 | +0.07(+1.43%) |
Jun 23, 2011 | 4.564 | 4.831 | 4.524 | 4.831 | 9,227 | -0.03(-0.61%) |
Jun 22, 2011 | 4.930 | 5.009 | 4.564 | 4.861 | 6,832 | -0.09(-1.80%) |
Jun 21, 2011 | 4.594 | 4.951 | 4.415 | 4.950 | 6,620 | +0.37(+7.99%) |
Jun 20, 2011 | 4.584 | 4.584 | 4.376 | 4.584 | 1,031 | +0.14(+3.12%) |
Jun 17, 2011 | 4.564 | 4.574 | 4.356 | 4.445 | 7,505 | -0.13(-2.81%) |
Jun 16, 2011 | 4.782 | 4.831 | 4.505 | 4.574 | 4,390 | -0.18(-3.75%) |
Jun 15, 2011 | 4.792 | 4.851 | 4.505 | 4.752 | 1,797 | +0.05(+1.05%) |
Jun 14, 2011 | 4.732 | 4.990 | 4.554 | 4.702 | 9,728 | +0.00(+0.00%) |
Jun 13, 2011 | 4.594 | 4.950 | 4.534 | 4.702 | 3,012 | -0.08(-1.66%) |
Jun 09, 2011 | 4.980 | 4.782 | 4.782 | 4.782 | 12,828 | -0.03(-0.62%) |
Jun 08, 2011 | 4.742 | 4.940 | 4.742 | 4.811 | 1,515 | +0.02(+0.41%) |
Jun 07, 2011 | 5.059 | 5.136 | 4.287 | 4.792 | 16,146 | -0.22(-4.35%) |
Jun 03, 2011 | 4.782 | 5.009 | 5.009 | 5.009 | 4,747 | -0.14(-2.79%) |
May 24, 2011 | 4.847 | 5.153 | 4.801 | 5.153 | 1,061 | +0.05(+1.07%) |
May 23, 2011 | 4.841 | 5.098 | 4.782 | 5.098 | 2,353 | -0.02(-0.39%) |
May 20, 2011 | 5.188 | 5.188 | 4.801 | 5.118 | 3,111 | -0.06(-1.15%) |
May 19, 2011 | 4.940 | 5.178 | 4.940 | 5.178 | 2,128 | +0.24(+4.81%) |
May 18, 2011 | 4.784 | 4.940 | 4.722 | 4.940 | 4,949 | +0.22(+4.72%) |
May 17, 2011 | 5.029 | 5.029 | 4.683 | 4.717 | 3,181 | -0.29(-5.83%) |
May 16, 2011 | 5.128 | 5.128 | 4.808 | 5.009 | 2,292 | -0.13(-2.50%) |
May 13, 2011 | 4.965 | 5.138 | 4.801 | 5.138 | 1,919 | -0.01(-0.19%) |
May 12, 2011 | 5.039 | 5.148 | 5.000 | 5.148 | 707 | +0.07(+1.36%) |
May 11, 2011 | 5.148 | 5.158 | 4.950 | 5.079 | 4,737 | -0.06(-1.16%) |
May 10, 2011 | 5.366 | 5.376 | 4.564 | 5.138 | 22,844 | -0.52(-9.27%) |
May 09, 2011 | 5.326 | 5.673 | 5.326 | 5.663 | 3,232 | +0.22(+3.95%) |
May 06, 2011 | 5.415 | 5.544 | 5.415 | 5.447 | 2,724 | +0.00(+0.01%) |
May 05, 2011 | 5.445 | 5.613 | 5.445 | 5.447 | 4,901 | -0.26(-4.48%) |
May 04, 2011 | 5.742 | 5.742 | 5.702 | 5.702 | 404 | +0.14(+2.49%) |
May 03, 2011 | 5.504 | 5.920 | 5.504 | 5.564 | 1,843 | +0.03(+0.54%) |