Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.250 | 5.356 | 5.191 | 5.303 | 24,207,244 | -0.02(-0.37%) |
Jul 28, 2011 | 5.343 | 5.468 | 5.316 | 5.323 | 21,538,180 | -0.02(-0.37%) |
Jul 27, 2011 | 5.455 | 5.521 | 5.336 | 5.343 | 25,220,794 | -0.14(-2.53%) |
Jul 26, 2011 | 5.541 | 5.554 | 5.428 | 5.481 | 14,771,127 | -0.07(-1.19%) |
Jul 25, 2011 | 5.455 | 5.593 | 5.455 | 5.547 | 21,395,842 | +0.00(+0.00%) |
Jul 22, 2011 | 5.517 | 5.580 | 5.428 | 5.547 | 17,167,556 | +0.01(+0.12%) |
Jul 21, 2011 | 5.481 | 5.587 | 5.435 | 5.541 | 25,893,950 | +0.09(+1.57%) |
Jul 20, 2011 | 5.395 | 5.527 | 5.362 | 5.455 | 30,707,062 | +0.14(+2.61%) |
Jul 19, 2011 | 5.231 | 5.382 | 5.145 | 5.316 | 34,315,736 | +0.22(+4.27%) |
Jul 18, 2011 | 5.237 | 5.244 | 5.072 | 5.099 | 17,203,198 | -0.13(-2.52%) |
Jul 15, 2011 | 5.290 | 5.297 | 5.184 | 5.231 | 14,897,070 | -0.02(-0.38%) |
Jul 14, 2011 | 5.376 | 5.382 | 5.244 | 5.250 | 14,792,590 | -0.09(-1.61%) |
Jul 13, 2011 | 5.316 | 5.428 | 5.303 | 5.336 | 18,493,600 | +0.05(+1.00%) |
Jul 12, 2011 | 5.290 | 5.395 | 5.257 | 5.283 | 19,011,636 | +0.00(+0.00%) |
Jul 11, 2011 | 5.343 | 5.389 | 5.270 | 5.283 | 18,146,950 | -0.16(-3.03%) |
Jul 08, 2011 | 5.428 | 5.508 | 5.402 | 5.448 | 17,642,146 | -0.08(-1.43%) |
Jul 07, 2011 | 5.494 | 5.580 | 5.475 | 5.527 | 13,689,688 | +0.09(+1.70%) |
Jul 06, 2011 | 5.455 | 5.455 | 5.382 | 5.435 | 13,631,858 | -0.04(-0.72%) |
Jul 05, 2011 | 5.521 | 5.521 | 5.415 | 5.475 | 14,719,284 | -0.09(-1.66%) |
Jul 01, 2011 | 5.501 | 5.593 | 5.494 | 5.567 | 15,485,264 | +0.07(+1.32%) |
Jun 30, 2011 | 5.481 | 5.534 | 5.455 | 5.494 | 14,725,227 | +0.03(+0.48%) |
Jun 29, 2011 | 5.382 | 5.481 | 5.323 | 5.468 | 14,719,208 | +0.13(+2.35%) |
Jun 28, 2011 | 5.349 | 5.349 | 5.264 | 5.343 | 13,364,621 | +0.01(+0.25%) |
Jun 27, 2011 | 5.257 | 5.356 | 5.204 | 5.329 | 13,433,750 | +0.10(+1.89%) |
Jun 24, 2011 | 5.336 | 5.356 | 5.158 | 5.231 | 23,043,950 | -0.11(-1.98%) |
Jun 23, 2011 | 5.316 | 5.382 | 5.283 | 5.336 | 18,180,816 | -0.06(-1.10%) |
Jun 22, 2011 | 5.442 | 5.508 | 5.395 | 5.395 | 15,282,525 | -0.05(-0.97%) |
Jun 21, 2011 | 5.455 | 5.508 | 5.402 | 5.448 | 13,914,299 | +0.04(+0.73%) |
Jun 20, 2011 | 5.405 | 5.428 | 5.382 | 5.409 | 17,063,992 | -0.07(-1.20%) |
Jun 17, 2011 | 5.376 | 5.481 | 5.349 | 5.475 | 28,071,400 | +0.15(+2.72%) |
Jun 16, 2011 | 5.310 | 5.382 | 5.277 | 5.329 | 17,843,916 | +0.02(+0.37%) |
Jun 15, 2011 | 5.297 | 5.349 | 5.264 | 5.310 | 23,187,898 | -0.04(-0.74%) |
Jun 14, 2011 | 5.343 | 5.409 | 5.303 | 5.349 | 23,746,770 | +0.07(+1.37%) |
Jun 13, 2011 | 5.329 | 5.329 | 5.231 | 5.277 | 23,921,142 | -0.01(-0.12%) |
Jun 10, 2011 | 5.323 | 5.356 | 5.184 | 5.283 | 25,900,548 | -0.08(-1.48%) |
Jun 09, 2011 | 5.277 | 5.402 | 5.244 | 5.362 | 18,339,114 | +0.10(+1.88%) |
Jun 08, 2011 | 5.204 | 5.329 | 5.198 | 5.264 | 16,079,723 | +0.03(+0.50%) |
Jun 07, 2011 | 5.323 | 5.382 | 5.237 | 5.237 | 19,065,004 | +0.01(+0.13%) |
Jun 06, 2011 | 5.316 | 5.336 | 5.211 | 5.231 | 20,416,502 | -0.09(-1.61%) |
Jun 03, 2011 | 5.336 | 5.415 | 5.290 | 5.316 | 17,800,600 | -0.15(-2.66%) |
May 24, 2011 | 5.448 | 5.488 | 5.422 | 5.461 | 12,923,683 | +0.03(+0.48%) |
May 23, 2011 | 5.448 | 5.494 | 5.422 | 5.435 | 14,115,005 | -0.09(-1.55%) |
May 20, 2011 | 5.645 | 5.659 | 5.514 | 5.521 | 16,811,200 | -0.12(-2.21%) |
May 19, 2011 | 5.652 | 5.678 | 5.593 | 5.645 | 11,400,188 | +0.02(+0.35%) |
May 18, 2011 | 5.593 | 5.632 | 5.553 | 5.626 | 13,082,731 | +0.03(+0.47%) |
May 17, 2011 | 5.501 | 5.613 | 5.501 | 5.599 | 18,858,294 | +0.07(+1.19%) |
May 16, 2011 | 5.435 | 5.599 | 5.429 | 5.534 | 22,305,464 | +0.10(+1.81%) |
May 13, 2011 | 5.567 | 5.606 | 5.422 | 5.435 | 27,579,252 | -0.17(-3.05%) |
May 12, 2011 | 5.613 | 5.639 | 5.521 | 5.606 | 19,146,300 | -0.01(-0.12%) |
May 11, 2011 | 5.613 | 5.668 | 5.586 | 5.613 | 13,624,226 | -0.03(-0.58%) |
May 10, 2011 | 5.593 | 5.678 | 5.573 | 5.645 | 15,006,506 | +0.07(+1.30%) |
May 09, 2011 | 5.599 | 5.626 | 5.573 | 5.573 | 17,237,144 | -0.03(-0.59%) |
May 06, 2011 | 5.672 | 5.691 | 5.527 | 5.606 | 19,484,916 | +0.02(+0.35%) |
May 05, 2011 | 5.639 | 5.678 | 5.567 | 5.586 | 11,212,553 | -0.09(-1.51%) |
May 04, 2011 | 5.783 | 5.783 | 5.652 | 5.672 | 22,177,548 | -0.12(-2.15%) |
May 03, 2011 | 5.737 | 5.810 | 5.665 | 5.797 | 26,287,052 | +0.07(+1.26%) |