Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.870 | 5.039 | 4.870 | 4.980 | 149,130 | -0.05(-0.99%) |
Jun 29, 2011 | 5.120 | 5.120 | 4.900 | 5.030 | 181,191 | -0.06(-1.18%) |
Jun 28, 2011 | 5.000 | 5.150 | 4.970 | 5.090 | 104,584 | +0.03(+0.59%) |
Jun 27, 2011 | 5.300 | 5.300 | 5.000 | 5.060 | 331,181 | -0.29(-5.42%) |
Jun 24, 2011 | 5.330 | 5.890 | 4.790 | 5.350 | 1,392,372 | -0.04(-0.74%) |
Jun 23, 2011 | 5.230 | 5.420 | 5.210 | 5.390 | 159,826 | +0.11(+2.08%) |
Jun 22, 2011 | 5.360 | 5.440 | 5.160 | 5.280 | 272,614 | -0.09(-1.68%) |
Jun 21, 2011 | 5.220 | 5.460 | 5.220 | 5.370 | 137,636 | +0.17(+3.27%) |
Jun 20, 2011 | 5.160 | 5.230 | 5.160 | 5.200 | 123,249 | +0.11(+2.16%) |
Jun 17, 2011 | 5.130 | 5.180 | 5.060 | 5.090 | 182,995 | -0.01(-0.20%) |
Jun 16, 2011 | 5.100 | 5.239 | 5.090 | 5.100 | 97,915 | -0.02(-0.39%) |
Jun 15, 2011 | 5.170 | 5.220 | 5.080 | 5.120 | 113,995 | -0.10(-1.92%) |
Jun 14, 2011 | 5.150 | 5.220 | 5.100 | 5.220 | 108,411 | +0.11(+2.15%) |
Jun 13, 2011 | 5.250 | 5.290 | 5.070 | 5.110 | 133,958 | -0.18(-3.40%) |
Jun 10, 2011 | 5.310 | 5.350 | 5.200 | 5.290 | 93,923 | -0.01(-0.19%) |
Jun 09, 2011 | 5.220 | 5.360 | 5.130 | 5.300 | 134,368 | +0.08(+1.53%) |
Jun 08, 2011 | 5.260 | 5.370 | 5.120 | 5.220 | 68,630 | -0.13(-2.43%) |
Jun 07, 2011 | 5.410 | 5.560 | 5.320 | 5.350 | 128,739 | -0.02(-0.37%) |
Jun 06, 2011 | 5.140 | 5.690 | 5.090 | 5.370 | 646,362 | +0.23(+4.47%) |
Jun 03, 2011 | 5.140 | 5.210 | 5.121 | 5.140 | 92,966 | -0.08(-1.53%) |
May 24, 2011 | 5.150 | 5.260 | 5.060 | 5.220 | 190,171 | +0.12(+2.35%) |
May 23, 2011 | 5.160 | 5.230 | 5.060 | 5.100 | 99,419 | -0.05(-0.97%) |
May 20, 2011 | 5.180 | 5.260 | 5.140 | 5.150 | 70,884 | -0.12(-2.28%) |
May 19, 2011 | 5.380 | 5.390 | 5.240 | 5.270 | 130,189 | -0.09(-1.68%) |
May 18, 2011 | 5.200 | 5.370 | 5.070 | 5.360 | 181,552 | +0.20(+3.88%) |
May 17, 2011 | 5.190 | 5.220 | 5.060 | 5.160 | 143,139 | -0.06(-1.15%) |
May 16, 2011 | 5.190 | 5.310 | 5.190 | 5.220 | 180,312 | -0.07(-1.32%) |
May 13, 2011 | 5.380 | 5.380 | 5.260 | 5.290 | 77,000 | -0.09(-1.67%) |
May 12, 2011 | 5.340 | 5.440 | 5.110 | 5.380 | 174,504 | -0.03(-0.55%) |
May 11, 2011 | 5.520 | 5.560 | 5.340 | 5.410 | 98,487 | -0.13(-2.35%) |
May 10, 2011 | 5.500 | 5.560 | 5.400 | 5.540 | 103,253 | +0.08(+1.47%) |
May 09, 2011 | 5.500 | 5.500 | 5.391 | 5.460 | 56,846 | +0.00(+0.00%) |
May 06, 2011 | 5.490 | 5.490 | 5.390 | 5.460 | 145,452 | +0.02(+0.37%) |
May 05, 2011 | 5.440 | 5.550 | 5.400 | 5.440 | 135,650 | -0.02(-0.37%) |
May 04, 2011 | 5.500 | 5.510 | 5.400 | 5.460 | 167,694 | -0.07(-1.27%) |
May 03, 2011 | 5.630 | 5.630 | 5.500 | 5.530 | 99,106 | -0.10(-1.78%) |
May 02, 2011 | 5.650 | 5.660 | 5.630 | 5.630 | 121,312 | -0.14(-2.43%) |
Apr 29, 2011 | 5.780 | 5.819 | 5.560 | 5.770 | 63,969 | +0.00(+0.00%) |
Apr 28, 2011 | 5.710 | 5.770 | 5.580 | 5.770 | 64,914 | +0.07(+1.23%) |
Apr 27, 2011 | 5.700 | 5.700 | 5.590 | 5.700 | 79,937 | -0.01(-0.18%) |
Apr 26, 2011 | 5.690 | 5.720 | 5.650 | 5.710 | 98,043 | +0.01(+0.18%) |
Apr 25, 2011 | 5.709 | 5.720 | 5.650 | 5.700 | 70,896 | -0.01(-0.18%) |
Apr 21, 2011 | 5.710 | 5.720 | 5.600 | 5.710 | 63,396 | +0.01(+0.18%) |
Apr 20, 2011 | 5.600 | 5.700 | 5.590 | 5.700 | 81,187 | +0.09(+1.60%) |
Apr 19, 2011 | 5.640 | 5.674 | 5.610 | 5.610 | 131,380 | -0.04(-0.71%) |
Apr 18, 2011 | 5.570 | 5.700 | 5.470 | 5.650 | 181,705 | +0.09(+1.62%) |
Apr 15, 2011 | 5.460 | 5.600 | 5.440 | 5.560 | 160,875 | +0.12(+2.21%) |
Apr 14, 2011 | 5.350 | 5.450 | 5.320 | 5.440 | 55,022 | +0.06(+1.12%) |
Apr 13, 2011 | 5.370 | 5.404 | 5.320 | 5.380 | 93,380 | +0.02(+0.37%) |
Apr 12, 2011 | 5.350 | 5.410 | 5.270 | 5.360 | 125,323 | +0.07(+1.32%) |
Apr 11, 2011 | 5.430 | 5.430 | 5.280 | 5.290 | 64,830 | +0.00(+0.00%) |
Apr 08, 2011 | 5.370 | 5.400 | 5.270 | 5.290 | 148,275 | -0.04(-0.75%) |
Apr 07, 2011 | 5.430 | 5.500 | 5.320 | 5.330 | 97,984 | -0.11(-2.02%) |
Apr 06, 2011 | 5.380 | 5.490 | 5.380 | 5.440 | 98,685 | +0.09(+1.68%) |
Apr 05, 2011 | 5.300 | 5.460 | 5.260 | 5.350 | 166,157 | +0.03(+0.56%) |
Apr 04, 2011 | 5.500 | 5.598 | 5.310 | 5.320 | 231,234 | -0.18(-3.27%) |