Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.885 | 3.926 | 3.851 | 3.919 | 46,089,976 | +0.06(+1.58%) |
Jul 28, 2011 | 3.858 | 3.926 | 3.838 | 3.858 | 65,497,528 | -0.01(-0.35%) |
Jul 27, 2011 | 3.909 | 3.949 | 3.865 | 3.871 | 49,728,812 | -0.11(-2.72%) |
Jul 26, 2011 | 3.919 | 4.000 | 3.905 | 3.980 | 43,171,556 | +0.11(+2.97%) |
Jul 25, 2011 | 3.892 | 3.905 | 3.851 | 3.865 | 44,284,244 | -0.09(-2.39%) |
Jul 22, 2011 | 3.993 | 4.000 | 3.939 | 3.959 | 50,154,436 | -0.18(-4.40%) |
Jul 21, 2011 | 4.013 | 4.223 | 3.986 | 4.142 | 109,962,592 | +0.23(+5.87%) |
Jul 20, 2011 | 3.878 | 3.973 | 3.838 | 3.912 | 64,008,584 | +0.16(+4.14%) |
Jul 19, 2011 | 3.689 | 3.770 | 3.682 | 3.757 | 39,598,300 | +0.09(+2.58%) |
Jul 18, 2011 | 3.689 | 3.716 | 3.588 | 3.662 | 43,988,564 | -0.08(-2.17%) |
Jul 15, 2011 | 3.767 | 3.777 | 3.723 | 3.743 | 33,487,722 | +0.00(+0.00%) |
Jul 14, 2011 | 3.858 | 3.892 | 3.723 | 3.743 | 55,801,088 | -0.09(-2.29%) |
Jul 13, 2011 | 3.824 | 3.885 | 3.804 | 3.831 | 56,842,256 | -0.09(-2.24%) |
Jul 12, 2011 | 3.980 | 3.993 | 3.912 | 3.919 | 36,826,556 | -0.11(-2.68%) |
Jul 11, 2011 | 4.047 | 4.074 | 4.007 | 4.027 | 43,703,808 | -0.18(-4.18%) |
Jul 08, 2011 | 4.257 | 4.263 | 4.176 | 4.203 | 26,355,536 | -0.16(-3.72%) |
Jul 07, 2011 | 4.348 | 4.385 | 4.311 | 4.365 | 44,194,360 | +0.14(+3.36%) |
Jul 06, 2011 | 4.287 | 4.297 | 4.223 | 4.223 | 27,752,236 | -0.05(-1.11%) |
Jul 05, 2011 | 4.230 | 4.284 | 4.216 | 4.270 | 27,705,300 | -0.07(-1.56%) |
Jul 01, 2011 | 4.314 | 4.378 | 4.257 | 4.338 | 36,711,928 | +0.00(+0.00%) |
Jun 30, 2011 | 4.314 | 4.398 | 4.297 | 4.338 | 41,479,112 | +0.06(+1.42%) |
Jun 29, 2011 | 4.179 | 4.338 | 4.142 | 4.277 | 47,831,068 | +0.15(+3.60%) |
Jun 28, 2011 | 4.088 | 4.128 | 4.074 | 4.128 | 25,217,126 | +0.05(+1.16%) |
Jun 27, 2011 | 4.040 | 4.176 | 4.034 | 4.081 | 47,419,428 | +0.11(+2.72%) |
Jun 24, 2011 | 4.067 | 4.081 | 3.973 | 3.973 | 30,297,346 | -0.09(-2.33%) |
Jun 23, 2011 | 3.959 | 4.074 | 3.939 | 4.067 | 57,749,236 | -0.01(-0.33%) |
Jun 22, 2011 | 4.148 | 4.148 | 4.067 | 4.081 | 38,618,720 | -0.01(-0.33%) |
Jun 21, 2011 | 4.020 | 4.121 | 3.993 | 4.094 | 37,849,320 | +0.14(+3.59%) |
Jun 20, 2011 | 3.946 | 3.959 | 3.926 | 3.953 | 35,946,756 | -0.11(-2.82%) |
Jun 17, 2011 | 4.148 | 4.155 | 4.040 | 4.067 | 41,767,164 | +0.05(+1.35%) |
Jun 16, 2011 | 3.966 | 4.027 | 3.926 | 4.013 | 77,109,864 | -0.01(-0.17%) |
Jun 15, 2011 | 4.047 | 4.108 | 3.986 | 4.020 | 121,110,848 | -0.21(-4.95%) |
Jun 14, 2011 | 4.277 | 4.331 | 4.223 | 4.230 | 86,504,720 | +0.10(+2.46%) |
Jun 13, 2011 | 4.209 | 4.243 | 4.128 | 4.128 | 57,623,704 | -0.12(-2.86%) |
Jun 10, 2011 | 4.243 | 4.284 | 4.169 | 4.250 | 65,783,968 | +0.00(+0.00%) |
Jun 09, 2011 | 4.209 | 4.290 | 4.196 | 4.250 | 63,623,344 | +0.04(+0.96%) |
Jun 08, 2011 | 4.304 | 4.304 | 4.203 | 4.209 | 80,355,728 | -0.21(-4.74%) |
Jun 07, 2011 | 4.453 | 4.480 | 4.398 | 4.419 | 39,771,840 | -0.04(-0.91%) |
Jun 06, 2011 | 4.540 | 4.594 | 4.459 | 4.459 | 77,822,488 | -0.04(-0.90%) |
Jun 03, 2011 | 4.439 | 4.547 | 4.398 | 4.500 | 85,052,240 | -0.99(-18.08%) |
May 24, 2011 | 5.540 | 5.567 | 5.473 | 5.493 | 22,712,550 | +0.01(+0.25%) |
May 23, 2011 | 5.466 | 5.513 | 5.419 | 5.480 | 25,127,060 | -0.14(-2.41%) |
May 20, 2011 | 5.750 | 5.750 | 5.608 | 5.615 | 32,793,722 | -0.16(-2.81%) |
May 19, 2011 | 5.757 | 5.784 | 5.709 | 5.777 | 19,632,000 | -0.03(-0.47%) |
May 18, 2011 | 5.784 | 5.817 | 5.750 | 5.804 | 26,878,610 | +0.02(+0.35%) |
May 17, 2011 | 5.790 | 5.827 | 5.743 | 5.784 | 27,121,500 | -0.03(-0.58%) |
May 16, 2011 | 5.844 | 5.895 | 5.777 | 5.817 | 63,864,756 | +0.05(+0.82%) |
May 13, 2011 | 5.824 | 5.831 | 5.696 | 5.770 | 23,117,520 | -0.08(-1.39%) |
May 12, 2011 | 5.838 | 5.871 | 5.770 | 5.851 | 17,515,944 | +0.02(+0.35%) |
May 11, 2011 | 5.878 | 5.915 | 5.791 | 5.831 | 30,704,062 | -0.07(-1.26%) |
May 10, 2011 | 5.682 | 5.946 | 5.729 | 5.905 | 59,944,328 | +0.22(+3.92%) |
May 09, 2011 | 5.702 | 5.736 | 5.642 | 5.682 | 24,111,002 | -0.02(-0.36%) |
May 06, 2011 | 5.804 | 5.831 | 5.662 | 5.702 | 28,097,682 | -0.02(-0.35%) |
May 05, 2011 | 5.746 | 5.784 | 5.686 | 5.723 | 61,644,880 | -0.09(-1.51%) |
May 04, 2011 | 5.986 | 5.993 | 5.777 | 5.811 | 74,193,392 | -0.09(-1.59%) |
May 03, 2011 | 5.904 | 5.949 | 5.873 | 5.904 | 31,377,250 | +0.04(+0.76%) |