Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.258 | 4.335 | 4.216 | 4.258 | 19,119,882 | -0.06(-1.30%) |
Jul 28, 2011 | 4.286 | 4.370 | 4.286 | 4.314 | 15,074,850 | +0.03(+0.65%) |
Jul 27, 2011 | 4.440 | 4.475 | 4.279 | 4.286 | 32,506,440 | -0.20(-4.52%) |
Jul 26, 2011 | 4.405 | 4.566 | 4.349 | 4.489 | 41,772,792 | +0.15(+3.38%) |
Jul 25, 2011 | 4.279 | 4.384 | 4.244 | 4.342 | 23,905,644 | +0.01(+0.16%) |
Jul 22, 2011 | 4.349 | 4.356 | 4.272 | 4.335 | 13,096,441 | -0.02(-0.48%) |
Jul 21, 2011 | 4.237 | 4.398 | 4.237 | 4.356 | 31,950,190 | +0.15(+3.66%) |
Jul 20, 2011 | 4.139 | 4.258 | 4.104 | 4.202 | 20,688,268 | +0.08(+1.86%) |
Jul 19, 2011 | 4.083 | 4.139 | 4.013 | 4.125 | 19,979,460 | +0.04(+1.03%) |
Jul 18, 2011 | 4.146 | 4.195 | 3.992 | 4.083 | 27,187,956 | -0.10(-2.50%) |
Jul 15, 2011 | 4.153 | 4.206 | 4.125 | 4.188 | 20,777,436 | +0.07(+1.70%) |
Jul 14, 2011 | 4.202 | 4.209 | 4.097 | 4.118 | 21,836,618 | -0.04(-1.01%) |
Jul 13, 2011 | 4.216 | 4.258 | 4.139 | 4.160 | 21,060,088 | -0.03(-0.83%) |
Jul 12, 2011 | 4.104 | 4.272 | 4.097 | 4.195 | 24,640,144 | +0.07(+1.69%) |
Jul 11, 2011 | 4.216 | 4.251 | 4.104 | 4.125 | 16,987,686 | -0.17(-4.06%) |
Jul 08, 2011 | 4.244 | 4.342 | 4.209 | 4.300 | 23,122,008 | -0.01(-0.32%) |
Jul 07, 2011 | 4.272 | 4.335 | 4.244 | 4.314 | 23,671,744 | +0.10(+2.49%) |
Jul 06, 2011 | 4.272 | 4.286 | 4.167 | 4.209 | 31,044,570 | -0.10(-2.43%) |
Jul 05, 2011 | 4.363 | 4.384 | 4.251 | 4.314 | 17,561,302 | -0.09(-2.06%) |
Jul 01, 2011 | 4.314 | 4.468 | 4.300 | 4.405 | 17,995,636 | +0.07(+1.61%) |
Jun 30, 2011 | 4.293 | 4.363 | 4.265 | 4.335 | 16,090,657 | +0.04(+0.98%) |
Jun 29, 2011 | 4.188 | 4.314 | 4.181 | 4.293 | 28,107,836 | +0.14(+3.37%) |
Jun 28, 2011 | 4.174 | 4.195 | 4.097 | 4.153 | 20,914,118 | +0.00(+0.00%) |
Jun 27, 2011 | 4.188 | 4.230 | 4.104 | 4.153 | 34,748,116 | +0.00(+0.00%) |
Jun 24, 2011 | 4.314 | 4.328 | 4.139 | 4.153 | 28,025,840 | -0.16(-3.73%) |
Jun 23, 2011 | 4.265 | 4.321 | 4.223 | 4.314 | 29,022,948 | -0.03(-0.64%) |
Jun 22, 2011 | 4.377 | 4.517 | 4.335 | 4.342 | 40,101,280 | -0.06(-1.43%) |
Jun 21, 2011 | 4.363 | 4.412 | 4.314 | 4.405 | 15,125,721 | +0.08(+1.78%) |
Jun 20, 2011 | 4.321 | 4.342 | 4.293 | 4.328 | 22,649,978 | -0.06(-1.28%) |
Jun 17, 2011 | 4.356 | 4.503 | 4.335 | 4.384 | 53,864,692 | +0.08(+1.79%) |
Jun 16, 2011 | 4.251 | 4.321 | 4.237 | 4.307 | 27,781,336 | +0.01(+0.16%) |
Jun 15, 2011 | 4.307 | 4.335 | 4.216 | 4.300 | 37,276,968 | -0.07(-1.60%) |
Jun 14, 2011 | 4.279 | 4.426 | 4.223 | 4.370 | 37,120,116 | +0.15(+3.47%) |
Jun 13, 2011 | 4.202 | 4.265 | 4.146 | 4.223 | 54,188,020 | -0.06(-1.47%) |
Jun 10, 2011 | 4.251 | 4.314 | 4.139 | 4.286 | 30,390,756 | +0.01(+0.33%) |
Jun 09, 2011 | 4.293 | 4.324 | 4.241 | 4.272 | 41,033,056 | -0.01(-0.16%) |
Jun 08, 2011 | 4.195 | 4.356 | 4.195 | 4.279 | 29,384,964 | +0.04(+0.99%) |
Jun 07, 2011 | 4.244 | 4.342 | 4.230 | 4.237 | 24,311,052 | +0.01(+0.33%) |
Jun 06, 2011 | 4.433 | 4.433 | 4.132 | 4.223 | 50,331,560 | -0.22(-4.87%) |
Jun 03, 2011 | 4.481 | 4.572 | 4.433 | 4.440 | 22,674,448 | -0.29(-6.06%) |
May 24, 2011 | 4.775 | 4.789 | 4.698 | 4.726 | 21,985,940 | -0.04(-0.88%) |
May 23, 2011 | 4.824 | 4.857 | 4.740 | 4.768 | 19,180,102 | -0.08(-1.73%) |
May 20, 2011 | 4.921 | 4.977 | 4.831 | 4.851 | 26,186,612 | -0.10(-2.11%) |
May 19, 2011 | 4.991 | 5.005 | 4.942 | 4.956 | 18,309,208 | -0.02(-0.42%) |
May 18, 2011 | 5.047 | 5.061 | 4.956 | 4.977 | 27,905,812 | -0.08(-1.66%) |
May 17, 2011 | 4.970 | 5.068 | 4.942 | 5.061 | 16,839,148 | +0.08(+1.68%) |
May 16, 2011 | 4.907 | 5.068 | 4.900 | 4.977 | 17,718,474 | +0.06(+1.13%) |
May 13, 2011 | 4.998 | 5.005 | 4.914 | 4.921 | 17,886,676 | -0.08(-1.67%) |
May 12, 2011 | 4.984 | 5.033 | 4.893 | 5.005 | 20,488,946 | +0.03(+0.56%) |
May 11, 2011 | 4.970 | 5.026 | 4.949 | 4.977 | 14,163,217 | +0.00(+0.00%) |
May 10, 2011 | 5.012 | 5.054 | 4.977 | 4.977 | 18,312,076 | +0.01(+0.14%) |
May 09, 2011 | 4.942 | 5.012 | 4.942 | 4.970 | 12,040,755 | +0.02(+0.42%) |
May 06, 2011 | 5.019 | 5.019 | 4.921 | 4.949 | 32,681,250 | -0.01(-0.28%) |
May 05, 2011 | 5.103 | 5.117 | 4.963 | 4.963 | 23,136,418 | -0.18(-3.53%) |
May 04, 2011 | 5.131 | 5.159 | 5.075 | 5.145 | 15,442,147 | +0.00(+0.00%) |
May 03, 2011 | 5.103 | 5.145 | 5.061 | 5.145 | 13,183,899 | +0.01(+0.27%) |