Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.986 | 4.028 | 3.951 | 4.021 | 44,921,728 | +0.06(+1.58%) |
Jul 28, 2011 | 3.958 | 4.028 | 3.937 | 3.958 | 63,837,360 | -0.01(-0.35%) |
Jul 27, 2011 | 4.010 | 4.052 | 3.965 | 3.972 | 48,468,332 | -0.11(-2.72%) |
Jul 26, 2011 | 4.021 | 4.104 | 4.007 | 4.083 | 42,077,284 | +0.12(+2.97%) |
Jul 25, 2011 | 3.993 | 4.007 | 3.951 | 3.965 | 43,161,768 | -0.10(-2.39%) |
Jul 22, 2011 | 4.097 | 4.104 | 4.041 | 4.062 | 48,883,168 | -0.19(-4.40%) |
Jul 21, 2011 | 4.118 | 4.333 | 4.090 | 4.249 | 107,175,360 | +0.24(+5.87%) |
Jul 20, 2011 | 3.979 | 4.076 | 3.937 | 4.014 | 62,386,152 | +0.16(+4.14%) |
Jul 19, 2011 | 3.785 | 3.868 | 3.778 | 3.854 | 38,594,596 | +0.10(+2.58%) |
Jul 18, 2011 | 3.785 | 3.813 | 3.681 | 3.757 | 42,873,580 | -0.08(-2.17%) |
Jul 15, 2011 | 3.865 | 3.875 | 3.820 | 3.840 | 32,638,906 | +0.00(+0.00%) |
Jul 14, 2011 | 3.958 | 3.993 | 3.820 | 3.840 | 54,386,692 | -0.09(-2.29%) |
Jul 13, 2011 | 3.924 | 3.986 | 3.903 | 3.931 | 55,401,472 | -0.09(-2.24%) |
Jul 12, 2011 | 4.083 | 4.097 | 4.014 | 4.021 | 35,893,112 | -0.11(-2.68%) |
Jul 11, 2011 | 4.152 | 4.180 | 4.111 | 4.132 | 42,596,044 | -0.18(-4.18%) |
Jul 08, 2011 | 4.367 | 4.374 | 4.284 | 4.312 | 25,687,500 | -0.17(-3.72%) |
Jul 07, 2011 | 4.461 | 4.499 | 4.423 | 4.478 | 43,074,164 | +0.15(+3.36%) |
Jul 06, 2011 | 4.398 | 4.409 | 4.333 | 4.333 | 27,048,798 | -0.05(-1.11%) |
Jul 05, 2011 | 4.340 | 4.395 | 4.326 | 4.381 | 27,003,052 | -0.07(-1.56%) |
Jul 01, 2011 | 4.426 | 4.492 | 4.367 | 4.450 | 35,781,388 | +0.00(+0.00%) |
Jun 30, 2011 | 4.426 | 4.513 | 4.409 | 4.450 | 40,427,736 | +0.06(+1.42%) |
Jun 29, 2011 | 4.288 | 4.450 | 4.249 | 4.388 | 46,618,692 | +0.15(+3.60%) |
Jun 28, 2011 | 4.194 | 4.236 | 4.180 | 4.236 | 24,577,944 | +0.05(+1.16%) |
Jun 27, 2011 | 4.145 | 4.284 | 4.139 | 4.187 | 46,217,484 | +0.11(+2.72%) |
Jun 24, 2011 | 4.173 | 4.187 | 4.076 | 4.076 | 29,529,396 | -0.10(-2.33%) |
Jun 23, 2011 | 4.062 | 4.180 | 4.041 | 4.173 | 56,285,460 | -0.01(-0.33%) |
Jun 22, 2011 | 4.256 | 4.256 | 4.173 | 4.187 | 37,639,848 | -0.01(-0.33%) |
Jun 21, 2011 | 4.125 | 4.229 | 4.097 | 4.201 | 36,889,952 | +0.15(+3.59%) |
Jun 20, 2011 | 4.048 | 4.062 | 4.028 | 4.055 | 35,035,612 | -0.12(-2.82%) |
Jun 17, 2011 | 4.256 | 4.263 | 4.145 | 4.173 | 40,708,488 | +0.06(+1.35%) |
Jun 16, 2011 | 4.069 | 4.132 | 4.028 | 4.118 | 75,155,360 | -0.01(-0.17%) |
Jun 15, 2011 | 4.152 | 4.215 | 4.090 | 4.125 | 118,041,040 | -0.21(-4.95%) |
Jun 14, 2011 | 4.388 | 4.444 | 4.333 | 4.340 | 84,312,080 | +0.10(+2.46%) |
Jun 13, 2011 | 4.319 | 4.353 | 4.236 | 4.236 | 56,163,112 | -0.12(-2.86%) |
Jun 10, 2011 | 4.353 | 4.395 | 4.277 | 4.360 | 64,116,536 | +0.00(+0.00%) |
Jun 09, 2011 | 4.319 | 4.402 | 4.305 | 4.360 | 62,010,676 | +0.04(+0.96%) |
Jun 08, 2011 | 4.416 | 4.416 | 4.312 | 4.319 | 78,318,944 | -0.21(-4.74%) |
Jun 07, 2011 | 4.568 | 4.596 | 4.513 | 4.534 | 38,763,740 | -0.04(-0.91%) |
Jun 06, 2011 | 4.658 | 4.714 | 4.575 | 4.575 | 75,849,912 | -0.04(-0.90%) |
Jun 03, 2011 | 4.554 | 4.665 | 4.513 | 4.617 | 82,896,416 | -1.02(-18.08%) |
May 24, 2011 | 5.684 | 5.712 | 5.615 | 5.636 | 22,136,852 | +0.01(+0.25%) |
May 23, 2011 | 5.608 | 5.657 | 5.560 | 5.622 | 24,490,164 | -0.14(-2.41%) |
May 20, 2011 | 5.899 | 5.899 | 5.754 | 5.761 | 31,962,498 | -0.17(-2.81%) |
May 19, 2011 | 5.906 | 5.934 | 5.858 | 5.927 | 19,134,386 | -0.03(-0.47%) |
May 18, 2011 | 5.934 | 5.969 | 5.899 | 5.955 | 26,197,316 | +0.02(+0.35%) |
May 17, 2011 | 5.941 | 5.979 | 5.892 | 5.934 | 26,434,048 | -0.03(-0.58%) |
May 16, 2011 | 5.996 | 6.048 | 5.927 | 5.969 | 62,245,972 | +0.05(+0.82%) |
May 13, 2011 | 5.976 | 5.982 | 5.844 | 5.920 | 22,531,558 | -0.08(-1.39%) |
May 12, 2011 | 5.989 | 6.024 | 5.920 | 6.003 | 17,071,966 | +0.02(+0.35%) |
May 11, 2011 | 6.031 | 6.069 | 5.942 | 5.982 | 29,925,804 | -0.08(-1.26%) |
May 10, 2011 | 5.830 | 6.100 | 5.878 | 6.059 | 58,424,916 | +0.23(+3.92%) |
May 09, 2011 | 5.851 | 5.885 | 5.788 | 5.830 | 23,499,858 | -0.02(-0.36%) |
May 06, 2011 | 5.955 | 5.982 | 5.809 | 5.851 | 27,385,488 | -0.02(-0.35%) |
May 05, 2011 | 5.896 | 5.934 | 5.833 | 5.872 | 60,082,364 | -0.09(-1.51%) |
May 04, 2011 | 6.142 | 6.149 | 5.927 | 5.962 | 72,312,808 | -0.10(-1.59%) |
May 03, 2011 | 6.058 | 6.103 | 6.025 | 6.058 | 30,583,428 | +0.05(+0.76%) |