Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.288 | 5.344 | 5.241 | 5.288 | 12,269,083 | -0.03(-0.64%) |
Jul 28, 2011 | 5.359 | 5.383 | 5.317 | 5.323 | 7,122,000 | -0.03(-0.49%) |
Jul 27, 2011 | 5.367 | 5.401 | 5.344 | 5.349 | 14,377,773 | -0.07(-1.26%) |
Jul 26, 2011 | 5.487 | 5.490 | 5.399 | 5.417 | 10,636,486 | -0.05(-0.90%) |
Jul 25, 2011 | 5.454 | 5.477 | 5.428 | 5.467 | 13,089,926 | -0.01(-0.10%) |
Jul 22, 2011 | 5.482 | 5.485 | 5.464 | 5.472 | 7,458,374 | -0.05(-0.94%) |
Jul 21, 2011 | 5.485 | 5.552 | 5.474 | 5.524 | 10,764,450 | +0.07(+1.29%) |
Jul 20, 2011 | 5.383 | 5.498 | 5.376 | 5.454 | 12,408,519 | +0.07(+1.35%) |
Jul 19, 2011 | 5.272 | 5.391 | 5.272 | 5.381 | 13,002,506 | +0.12(+2.22%) |
Jul 18, 2011 | 5.303 | 5.303 | 5.225 | 5.264 | 16,793,092 | -0.05(-0.88%) |
Jul 15, 2011 | 5.303 | 5.324 | 5.259 | 5.311 | 30,344,450 | +0.03(+0.49%) |
Jul 14, 2011 | 5.261 | 5.321 | 5.259 | 5.285 | 30,839,006 | +0.02(+0.44%) |
Jul 13, 2011 | 5.277 | 5.316 | 5.251 | 5.261 | 6,391,011 | +0.01(+0.20%) |
Jul 12, 2011 | 5.230 | 5.292 | 5.220 | 5.251 | 7,117,924 | +0.01(+0.15%) |
Jul 11, 2011 | 5.311 | 5.318 | 5.227 | 5.243 | 8,192,926 | -0.11(-2.04%) |
Jul 08, 2011 | 5.303 | 5.357 | 5.290 | 5.352 | 11,527,947 | +0.01(+0.10%) |
Jul 07, 2011 | 5.347 | 5.370 | 5.302 | 5.347 | 9,966,899 | +0.04(+0.78%) |
Jul 06, 2011 | 5.329 | 5.337 | 5.282 | 5.305 | 15,214,513 | -0.02(-0.44%) |
Jul 05, 2011 | 5.339 | 5.357 | 5.313 | 5.329 | 10,576,848 | -0.02(-0.39%) |
Jul 01, 2011 | 5.269 | 5.363 | 5.261 | 5.350 | 11,209,113 | +0.09(+1.68%) |
Jun 30, 2011 | 5.253 | 5.272 | 5.217 | 5.261 | 11,212,134 | +0.03(+0.55%) |
Jun 29, 2011 | 5.194 | 5.238 | 5.194 | 5.233 | 8,777,742 | +0.05(+1.05%) |
Jun 28, 2011 | 5.137 | 5.183 | 5.127 | 5.178 | 8,130,544 | +0.05(+1.01%) |
Jun 27, 2011 | 5.072 | 5.137 | 5.064 | 5.126 | 8,619,818 | +0.06(+1.28%) |
Jun 24, 2011 | 4.983 | 5.087 | 4.983 | 5.061 | 15,130,392 | +0.08(+1.62%) |
Jun 23, 2011 | 5.001 | 5.007 | 4.944 | 4.981 | 14,705,601 | -0.06(-1.24%) |
Jun 22, 2011 | 5.056 | 5.064 | 5.027 | 5.043 | 11,094,908 | -0.03(-0.61%) |
Jun 21, 2011 | 5.100 | 5.105 | 5.061 | 5.074 | 18,942,090 | +0.01(+0.10%) |
Jun 20, 2011 | 5.074 | 5.074 | 5.061 | 5.069 | 8,195,009 | +0.00(+0.05%) |
Jun 17, 2011 | 5.040 | 5.085 | 5.025 | 5.066 | 11,047,132 | +0.05(+1.04%) |
Jun 16, 2011 | 4.988 | 5.046 | 4.981 | 5.014 | 10,110,955 | +0.03(+0.63%) |
Jun 15, 2011 | 5.033 | 5.046 | 4.957 | 4.983 | 12,619,369 | -0.08(-1.54%) |
Jun 14, 2011 | 5.059 | 5.087 | 5.022 | 5.061 | 6,179,665 | +0.03(+0.67%) |
Jun 13, 2011 | 5.035 | 5.053 | 4.999 | 5.027 | 7,125,537 | -0.01(-0.26%) |
Jun 10, 2011 | 5.064 | 5.074 | 5.035 | 5.040 | 10,026,772 | -0.05(-0.97%) |
Jun 09, 2011 | 5.056 | 5.111 | 5.043 | 5.090 | 11,909,152 | +0.03(+0.67%) |
Jun 08, 2011 | 5.066 | 5.079 | 5.022 | 5.056 | 14,306,637 | -0.02(-0.36%) |
Jun 07, 2011 | 5.077 | 5.108 | 5.056 | 5.074 | 10,401,693 | +0.02(+0.41%) |
Jun 06, 2011 | 5.098 | 5.116 | 5.043 | 5.053 | 9,786,582 | -0.06(-1.22%) |
Jun 03, 2011 | 5.085 | 5.137 | 5.064 | 5.116 | 10,773,480 | -0.08(-1.45%) |
May 24, 2011 | 5.235 | 5.235 | 5.191 | 5.191 | 5,110,951 | -0.02(-0.40%) |
May 23, 2011 | 5.243 | 5.256 | 5.204 | 5.212 | 6,925,580 | -0.08(-1.52%) |
May 20, 2011 | 5.339 | 5.339 | 5.285 | 5.292 | 7,149,800 | -0.04(-0.68%) |
May 19, 2011 | 5.311 | 5.352 | 5.300 | 5.329 | 7,964,452 | +0.04(+0.74%) |
May 18, 2011 | 5.272 | 5.292 | 5.230 | 5.290 | 5,768,630 | +0.02(+0.35%) |
May 17, 2011 | 5.230 | 5.274 | 5.230 | 5.272 | 7,804,316 | +0.04(+0.69%) |
May 16, 2011 | 5.277 | 5.295 | 5.230 | 5.235 | 16,295,528 | -0.05(-1.03%) |
May 13, 2011 | 5.339 | 5.370 | 5.264 | 5.290 | 12,879,915 | -0.03(-0.59%) |
May 12, 2011 | 5.266 | 5.331 | 5.226 | 5.321 | 13,734,973 | +0.04(+0.69%) |
May 11, 2011 | 5.269 | 5.292 | 5.233 | 5.285 | 16,307,009 | +0.01(+0.15%) |
May 10, 2011 | 5.118 | 5.279 | 5.113 | 5.277 | 24,190,534 | +0.17(+3.25%) |
May 09, 2011 | 5.048 | 5.121 | 5.040 | 5.111 | 9,402,278 | +0.06(+1.18%) |
May 06, 2011 | 5.100 | 5.139 | 5.033 | 5.051 | 15,275,179 | -0.03(-0.56%) |
May 05, 2011 | 5.121 | 5.147 | 5.051 | 5.079 | 12,174,841 | -0.07(-1.36%) |
May 04, 2011 | 5.121 | 5.190 | 5.092 | 5.150 | 13,963,651 | +0.05(+0.97%) |
May 03, 2011 | 5.069 | 5.163 | 5.059 | 5.100 | 21,632,712 | +0.03(+0.56%) |