Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.176 | 5.280 | 5.117 | 5.228 | 24,555,366 | -0.02(-0.37%) |
Jul 28, 2011 | 5.267 | 5.390 | 5.241 | 5.247 | 21,847,918 | -0.02(-0.37%) |
Jul 27, 2011 | 5.377 | 5.442 | 5.260 | 5.267 | 25,583,492 | -0.14(-2.53%) |
Jul 26, 2011 | 5.462 | 5.475 | 5.351 | 5.403 | 14,983,549 | -0.07(-1.19%) |
Jul 25, 2011 | 5.377 | 5.514 | 5.377 | 5.469 | 21,703,532 | +0.00(+0.00%) |
Jul 22, 2011 | 5.439 | 5.501 | 5.351 | 5.469 | 17,414,440 | +0.01(+0.12%) |
Jul 21, 2011 | 5.403 | 5.508 | 5.358 | 5.462 | 26,266,328 | +0.08(+1.57%) |
Jul 20, 2011 | 5.319 | 5.449 | 5.286 | 5.377 | 31,148,658 | +0.14(+2.61%) |
Jul 19, 2011 | 5.156 | 5.306 | 5.072 | 5.241 | 34,809,228 | +0.21(+4.27%) |
Jul 18, 2011 | 5.163 | 5.169 | 5.000 | 5.026 | 17,450,594 | -0.13(-2.52%) |
Jul 15, 2011 | 5.215 | 5.221 | 5.111 | 5.156 | 15,111,303 | -0.02(-0.38%) |
Jul 14, 2011 | 5.299 | 5.306 | 5.169 | 5.176 | 15,005,321 | -0.08(-1.61%) |
Jul 13, 2011 | 5.241 | 5.351 | 5.228 | 5.260 | 18,759,554 | +0.05(+1.00%) |
Jul 12, 2011 | 5.215 | 5.319 | 5.182 | 5.208 | 19,285,042 | +0.00(+0.00%) |
Jul 11, 2011 | 5.267 | 5.312 | 5.195 | 5.208 | 18,407,918 | -0.16(-3.03%) |
Jul 08, 2011 | 5.351 | 5.429 | 5.325 | 5.371 | 17,895,856 | -0.08(-1.43%) |
Jul 07, 2011 | 5.416 | 5.501 | 5.397 | 5.449 | 13,886,558 | +0.09(+1.70%) |
Jul 06, 2011 | 5.377 | 5.377 | 5.306 | 5.358 | 13,827,896 | -0.04(-0.72%) |
Jul 05, 2011 | 5.442 | 5.442 | 5.338 | 5.397 | 14,930,960 | -0.09(-1.66%) |
Jul 01, 2011 | 5.423 | 5.514 | 5.416 | 5.488 | 15,707,956 | +0.07(+1.32%) |
Jun 30, 2011 | 5.403 | 5.455 | 5.377 | 5.416 | 14,936,989 | +0.03(+0.48%) |
Jun 29, 2011 | 5.306 | 5.403 | 5.247 | 5.390 | 14,930,883 | +0.12(+2.35%) |
Jun 28, 2011 | 5.273 | 5.273 | 5.189 | 5.267 | 13,556,816 | +0.01(+0.25%) |
Jun 27, 2011 | 5.182 | 5.280 | 5.130 | 5.254 | 13,626,939 | +0.10(+1.89%) |
Jun 24, 2011 | 5.260 | 5.280 | 5.085 | 5.156 | 23,375,344 | -0.10(-1.98%) |
Jun 23, 2011 | 5.241 | 5.306 | 5.208 | 5.260 | 18,442,272 | -0.06(-1.10%) |
Jun 22, 2011 | 5.364 | 5.429 | 5.319 | 5.319 | 15,502,301 | -0.05(-0.97%) |
Jun 21, 2011 | 5.377 | 5.429 | 5.325 | 5.371 | 14,114,399 | +0.04(+0.73%) |
Jun 20, 2011 | 5.329 | 5.351 | 5.306 | 5.332 | 17,309,386 | -0.07(-1.20%) |
Jun 17, 2011 | 5.299 | 5.403 | 5.273 | 5.397 | 28,475,092 | +0.14(+2.72%) |
Jun 16, 2011 | 5.234 | 5.306 | 5.202 | 5.254 | 18,100,528 | +0.02(+0.37%) |
Jun 15, 2011 | 5.221 | 5.273 | 5.189 | 5.234 | 23,521,360 | -0.04(-0.74%) |
Jun 14, 2011 | 5.267 | 5.332 | 5.228 | 5.273 | 24,088,270 | +0.07(+1.38%) |
Jun 13, 2011 | 5.254 | 5.254 | 5.156 | 5.202 | 24,265,148 | -0.01(-0.12%) |
Jun 10, 2011 | 5.247 | 5.280 | 5.111 | 5.208 | 26,273,020 | -0.08(-1.48%) |
Jun 09, 2011 | 5.202 | 5.325 | 5.169 | 5.286 | 18,602,846 | +0.10(+1.88%) |
Jun 08, 2011 | 5.130 | 5.254 | 5.124 | 5.189 | 16,310,964 | +0.03(+0.50%) |
Jun 07, 2011 | 5.247 | 5.306 | 5.163 | 5.163 | 19,339,176 | +0.01(+0.13%) |
Jun 06, 2011 | 5.241 | 5.260 | 5.137 | 5.156 | 20,710,110 | -0.08(-1.61%) |
Jun 03, 2011 | 5.260 | 5.338 | 5.215 | 5.241 | 18,056,590 | -0.14(-2.66%) |
May 24, 2011 | 5.371 | 5.410 | 5.345 | 5.384 | 13,109,537 | +0.03(+0.48%) |
May 23, 2011 | 5.371 | 5.416 | 5.345 | 5.358 | 14,317,992 | -0.08(-1.55%) |
May 20, 2011 | 5.565 | 5.578 | 5.436 | 5.442 | 17,052,960 | -0.12(-2.21%) |
May 19, 2011 | 5.572 | 5.598 | 5.514 | 5.565 | 11,564,133 | +0.02(+0.35%) |
May 18, 2011 | 5.514 | 5.552 | 5.475 | 5.546 | 13,270,873 | +0.03(+0.47%) |
May 17, 2011 | 5.423 | 5.533 | 5.423 | 5.520 | 19,129,494 | +0.06(+1.19%) |
May 16, 2011 | 5.358 | 5.520 | 5.352 | 5.455 | 22,626,238 | +0.10(+1.81%) |
May 13, 2011 | 5.488 | 5.527 | 5.345 | 5.358 | 27,975,866 | -0.17(-3.05%) |
May 12, 2011 | 5.533 | 5.559 | 5.442 | 5.527 | 19,421,642 | -0.01(-0.12%) |
May 11, 2011 | 5.533 | 5.588 | 5.507 | 5.533 | 13,820,155 | -0.03(-0.58%) |
May 10, 2011 | 5.514 | 5.598 | 5.494 | 5.565 | 15,222,313 | +0.07(+1.30%) |
May 09, 2011 | 5.520 | 5.546 | 5.494 | 5.494 | 17,485,030 | -0.03(-0.59%) |
May 06, 2011 | 5.591 | 5.611 | 5.449 | 5.527 | 19,765,126 | +0.02(+0.35%) |
May 05, 2011 | 5.559 | 5.598 | 5.488 | 5.507 | 11,373,800 | -0.08(-1.51%) |
May 04, 2011 | 5.701 | 5.701 | 5.572 | 5.591 | 22,496,482 | -0.12(-2.15%) |
May 03, 2011 | 5.656 | 5.727 | 5.585 | 5.714 | 26,665,084 | +0.07(+1.26%) |