Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.271 | 5.271 | 5.186 | 5.262 | 262,475 | -0.01(-0.16%) |
Jul 28, 2011 | 5.297 | 5.301 | 5.250 | 5.271 | 238,616 | -0.06(-1.04%) |
Jul 27, 2011 | 5.326 | 5.329 | 5.301 | 5.326 | 182,785 | -0.00(-0.08%) |
Jul 26, 2011 | 5.301 | 5.348 | 5.301 | 5.331 | 220,801 | +0.00(+0.08%) |
Jul 25, 2011 | 5.245 | 5.373 | 5.245 | 5.326 | 171,590 | -0.03(-0.64%) |
Jul 22, 2011 | 5.361 | 5.378 | 5.352 | 5.361 | 169,130 | -0.00(-0.08%) |
Jul 21, 2011 | 5.382 | 5.407 | 5.361 | 5.365 | 127,094 | -0.01(-0.16%) |
Jul 20, 2011 | 5.373 | 5.395 | 5.369 | 5.373 | 100,901 | -0.01(-0.16%) |
Jul 19, 2011 | 5.369 | 5.386 | 5.361 | 5.382 | 126,648 | +0.01(+0.16%) |
Jul 18, 2011 | 5.390 | 5.416 | 5.369 | 5.373 | 126,163 | -0.03(-0.63%) |
Jul 15, 2011 | 5.429 | 5.429 | 5.395 | 5.407 | 159,861 | -0.02(-0.39%) |
Jul 14, 2011 | 5.459 | 5.459 | 5.429 | 5.429 | 126,046 | -0.01(-0.24%) |
Jul 13, 2011 | 5.442 | 5.450 | 5.399 | 5.442 | 107,881 | -0.00(-0.02%) |
Jul 12, 2011 | 5.409 | 5.447 | 5.409 | 5.443 | 111,985 | +0.01(+0.23%) |
Jul 11, 2011 | 5.366 | 5.443 | 5.366 | 5.430 | 151,897 | +0.06(+1.19%) |
Jul 08, 2011 | 5.349 | 5.371 | 5.349 | 5.366 | 45,088 | -0.01(-0.24%) |
Jul 07, 2011 | 5.362 | 5.379 | 5.337 | 5.379 | 105,590 | +0.03(+0.64%) |
Jul 06, 2011 | 5.371 | 5.375 | 5.341 | 5.345 | 77,265 | -0.02(-0.32%) |
Jul 05, 2011 | 5.375 | 5.375 | 5.350 | 5.362 | 116,357 | +0.00(+0.00%) |
Jul 01, 2011 | 5.337 | 5.362 | 5.337 | 5.362 | 70,241 | +0.04(+0.80%) |
Jun 30, 2011 | 5.379 | 5.379 | 5.316 | 5.320 | 132,387 | -0.01(-0.24%) |
Jun 29, 2011 | 5.388 | 5.392 | 5.333 | 5.333 | 122,893 | -0.04(-0.79%) |
Jun 28, 2011 | 5.409 | 5.409 | 5.333 | 5.375 | 172,713 | -0.02(-0.31%) |
Jun 27, 2011 | 5.349 | 5.400 | 5.349 | 5.392 | 116,559 | +0.04(+0.71%) |
Jun 24, 2011 | 5.358 | 5.400 | 5.345 | 5.354 | 219,510 | +0.02(+0.37%) |
Jun 23, 2011 | 5.328 | 5.362 | 5.328 | 5.334 | 117,633 | +0.00(+0.02%) |
Jun 22, 2011 | 5.311 | 5.349 | 5.311 | 5.333 | 148,755 | +0.01(+0.16%) |
Jun 21, 2011 | 5.316 | 5.337 | 5.307 | 5.324 | 133,544 | +0.03(+0.64%) |
Jun 20, 2011 | 5.294 | 5.299 | 5.273 | 5.290 | 144,692 | -0.03(-0.56%) |
Jun 17, 2011 | 5.311 | 5.320 | 5.299 | 5.320 | 108,530 | +0.04(+0.80%) |
Jun 16, 2011 | 5.282 | 5.324 | 5.277 | 5.277 | 200,257 | -0.01(-0.16%) |
Jun 15, 2011 | 5.290 | 5.311 | 5.277 | 5.286 | 270,437 | -0.02(-0.40%) |
Jun 14, 2011 | 5.337 | 5.358 | 5.294 | 5.307 | 191,980 | -0.02(-0.40%) |
Jun 13, 2011 | 5.349 | 5.371 | 5.307 | 5.328 | 160,602 | -0.00(-0.02%) |
Jun 10, 2011 | 5.389 | 5.389 | 5.304 | 5.330 | 213,291 | -0.03(-0.63%) |
Jun 09, 2011 | 5.384 | 5.384 | 5.363 | 5.363 | 120,840 | +0.01(+0.24%) |
Jun 08, 2011 | 5.338 | 5.380 | 5.338 | 5.351 | 142,916 | -0.02(-0.31%) |
Jun 07, 2011 | 5.384 | 5.384 | 5.346 | 5.368 | 155,120 | +0.00(+0.00%) |
Jun 06, 2011 | 5.380 | 5.393 | 5.342 | 5.368 | 105,621 | +0.01(+0.16%) |
Jun 03, 2011 | 5.376 | 5.406 | 5.359 | 5.359 | 105,271 | +0.06(+1.12%) |
May 24, 2011 | 5.287 | 5.308 | 5.270 | 5.300 | 157,382 | +0.01(+0.24%) |
May 23, 2011 | 5.254 | 5.300 | 5.254 | 5.287 | 236,506 | +0.00(+0.08%) |
May 20, 2011 | 5.270 | 5.287 | 5.258 | 5.283 | 136,082 | -0.00(-0.08%) |
May 19, 2011 | 5.270 | 5.292 | 5.256 | 5.287 | 196,571 | +0.01(+0.24%) |
May 18, 2011 | 5.258 | 5.308 | 5.258 | 5.275 | 173,166 | +0.00(+0.08%) |
May 17, 2011 | 5.266 | 5.283 | 5.266 | 5.270 | 188,664 | -0.01(-0.24%) |
May 16, 2011 | 5.237 | 5.292 | 5.237 | 5.283 | 163,995 | +0.03(+0.56%) |
May 13, 2011 | 5.241 | 5.279 | 5.237 | 5.254 | 176,787 | +0.01(+0.16%) |
May 12, 2011 | 5.262 | 5.317 | 5.245 | 5.245 | 246,638 | -0.03(-0.58%) |
May 11, 2011 | 5.280 | 5.314 | 5.263 | 5.276 | 214,380 | -0.01(-0.24%) |
May 10, 2011 | 5.297 | 5.339 | 5.268 | 5.289 | 234,151 | -0.01(-0.16%) |
May 09, 2011 | 5.226 | 5.301 | 5.226 | 5.297 | 220,686 | +0.06(+1.20%) |
May 06, 2011 | 5.200 | 5.247 | 5.200 | 5.234 | 162,620 | +0.03(+0.56%) |
May 05, 2011 | 5.196 | 5.247 | 5.196 | 5.205 | 277,338 | +0.00(+0.00%) |
May 04, 2011 | 5.205 | 5.221 | 5.200 | 5.205 | 189,800 | -0.00(-0.08%) |
May 03, 2011 | 5.221 | 5.234 | 5.200 | 5.209 | 107,568 | -0.03(-0.64%) |