Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.239 | 5.291 | 5.185 | 5.251 | 907,353 | -0.06(-1.20%) |
Jul 28, 2011 | 5.303 | 5.351 | 5.294 | 5.315 | 853,544 | +0.00(+0.00%) |
Jul 27, 2011 | 5.421 | 5.430 | 5.288 | 5.315 | 966,578 | -0.13(-2.34%) |
Jul 26, 2011 | 5.439 | 5.451 | 5.421 | 5.442 | 625,565 | +0.01(+0.22%) |
Jul 25, 2011 | 5.451 | 5.478 | 5.427 | 5.430 | 779,340 | -0.07(-1.21%) |
Jul 22, 2011 | 5.500 | 5.515 | 5.494 | 5.497 | 594,985 | +0.01(+0.22%) |
Jul 21, 2011 | 5.460 | 5.530 | 5.451 | 5.485 | 535,552 | +0.03(+0.61%) |
Jul 20, 2011 | 5.427 | 5.451 | 5.415 | 5.451 | 540,904 | +0.02(+0.45%) |
Jul 19, 2011 | 5.406 | 5.439 | 5.391 | 5.427 | 549,414 | +0.03(+0.56%) |
Jul 18, 2011 | 5.457 | 5.457 | 5.375 | 5.397 | 510,833 | -0.06(-1.16%) |
Jul 15, 2011 | 5.451 | 5.466 | 5.421 | 5.460 | 507,828 | +0.02(+0.45%) |
Jul 14, 2011 | 5.460 | 5.527 | 5.421 | 5.436 | 481,607 | -0.02(-0.28%) |
Jul 13, 2011 | 5.469 | 5.506 | 5.451 | 5.451 | 548,651 | -0.01(-0.22%) |
Jul 12, 2011 | 5.442 | 5.509 | 5.436 | 5.463 | 594,576 | -0.01(-0.22%) |
Jul 11, 2011 | 5.533 | 5.533 | 5.463 | 5.475 | 641,411 | -0.08(-1.47%) |
Jul 08, 2011 | 5.563 | 5.572 | 5.506 | 5.557 | 694,042 | -0.05(-0.86%) |
Jul 07, 2011 | 5.542 | 5.642 | 5.527 | 5.606 | 780,694 | +0.11(+1.93%) |
Jul 06, 2011 | 5.524 | 5.527 | 5.494 | 5.500 | 524,563 | -0.04(-0.77%) |
Jul 05, 2011 | 5.539 | 5.560 | 5.527 | 5.542 | 679,335 | +0.02(+0.38%) |
Jul 01, 2011 | 5.463 | 5.527 | 5.463 | 5.521 | 454,467 | +0.05(+0.89%) |
Jun 30, 2011 | 5.424 | 5.472 | 5.424 | 5.472 | 447,308 | +0.05(+0.95%) |
Jun 29, 2011 | 5.403 | 5.442 | 5.403 | 5.421 | 432,393 | +0.04(+0.67%) |
Jun 28, 2011 | 5.348 | 5.388 | 5.312 | 5.385 | 484,053 | +0.04(+0.79%) |
Jun 27, 2011 | 5.303 | 5.354 | 5.279 | 5.342 | 474,930 | +0.05(+0.97%) |
Jun 24, 2011 | 5.315 | 5.342 | 5.251 | 5.291 | 622,590 | -0.04(-0.74%) |
Jun 23, 2011 | 5.254 | 5.333 | 5.251 | 5.330 | 643,082 | -0.01(-0.11%) |
Jun 22, 2011 | 5.306 | 5.363 | 5.294 | 5.336 | 513,012 | +0.03(+0.51%) |
Jun 21, 2011 | 5.242 | 5.315 | 5.241 | 5.309 | 650,423 | +0.11(+2.04%) |
Jun 20, 2011 | 5.209 | 5.233 | 5.197 | 5.203 | 695,746 | +0.03(+0.64%) |
Jun 17, 2011 | 5.170 | 5.218 | 5.167 | 5.170 | 480,002 | +0.03(+0.65%) |
Jun 16, 2011 | 5.167 | 5.194 | 5.073 | 5.136 | 1,380,649 | -0.07(-1.33%) |
Jun 15, 2011 | 5.288 | 5.327 | 5.200 | 5.205 | 969,293 | -0.13(-2.36%) |
Jun 14, 2011 | 5.266 | 5.360 | 5.266 | 5.331 | 575,401 | +0.11(+2.17%) |
Jun 13, 2011 | 5.430 | 5.451 | 5.197 | 5.218 | 2,777,958 | -0.22(-3.96%) |
Jun 10, 2011 | 5.524 | 5.524 | 5.421 | 5.433 | 681,478 | -0.10(-1.86%) |
Jun 09, 2011 | 5.497 | 5.548 | 5.488 | 5.536 | 519,481 | +0.05(+0.96%) |
Jun 08, 2011 | 5.563 | 5.578 | 5.478 | 5.483 | 655,630 | -0.06(-1.17%) |
Jun 07, 2011 | 5.551 | 5.602 | 5.545 | 5.548 | 520,746 | +0.02(+0.36%) |
Jun 06, 2011 | 5.572 | 5.591 | 5.524 | 5.528 | 554,680 | -0.06(-1.00%) |
Jun 03, 2011 | 5.548 | 5.627 | 5.530 | 5.584 | 493,213 | -0.02(-0.43%) |
May 24, 2011 | 5.545 | 5.612 | 5.545 | 5.609 | 860,151 | +0.07(+1.20%) |
May 23, 2011 | 5.554 | 5.566 | 5.527 | 5.542 | 628,091 | -0.06(-1.13%) |
May 20, 2011 | 5.636 | 5.648 | 5.603 | 5.606 | 486,834 | -0.04(-0.70%) |
May 19, 2011 | 5.666 | 5.666 | 5.594 | 5.645 | 505,867 | +0.02(+0.38%) |
May 18, 2011 | 5.581 | 5.630 | 5.554 | 5.624 | 804,261 | +0.05(+0.98%) |
May 17, 2011 | 5.609 | 5.609 | 5.527 | 5.569 | 806,942 | -0.04(-0.70%) |
May 16, 2011 | 5.642 | 5.660 | 5.603 | 5.609 | 574,803 | -0.03(-0.59%) |
May 13, 2011 | 5.715 | 5.718 | 5.633 | 5.642 | 745,273 | -0.09(-1.53%) |
May 12, 2011 | 5.648 | 5.742 | 5.624 | 5.730 | 771,485 | +0.06(+1.12%) |
May 11, 2011 | 5.702 | 5.711 | 5.643 | 5.667 | 797,133 | -0.04(-0.62%) |
May 10, 2011 | 5.672 | 5.722 | 5.672 | 5.702 | 653,025 | +0.04(+0.67%) |
May 09, 2011 | 5.661 | 5.690 | 5.646 | 5.664 | 728,755 | +0.02(+0.36%) |
May 06, 2011 | 5.667 | 5.693 | 5.620 | 5.643 | 711,706 | +0.04(+0.73%) |
May 05, 2011 | 5.614 | 5.634 | 5.593 | 5.602 | 608,549 | -0.04(-0.73%) |
May 04, 2011 | 5.687 | 5.687 | 5.599 | 5.643 | 675,014 | -0.05(-0.83%) |
May 03, 2011 | 5.681 | 5.717 | 5.658 | 5.690 | 552,770 | +0.00(+0.05%) |