Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.338 | 5.390 | 5.312 | 5.351 | 15,119,854 | +0.03(+0.48%) |
Jun 29, 2011 | 5.242 | 5.338 | 5.184 | 5.325 | 15,113,674 | +0.12(+2.35%) |
Jun 28, 2011 | 5.210 | 5.210 | 5.126 | 5.203 | 13,722,784 | +0.01(+0.25%) |
Jun 27, 2011 | 5.120 | 5.216 | 5.068 | 5.190 | 13,793,766 | +0.10(+1.89%) |
Jun 24, 2011 | 5.197 | 5.216 | 5.023 | 5.094 | 23,661,514 | -0.10(-1.98%) |
Jun 23, 2011 | 5.178 | 5.242 | 5.145 | 5.197 | 18,668,050 | -0.06(-1.10%) |
Jun 22, 2011 | 5.300 | 5.364 | 5.255 | 5.255 | 15,692,087 | -0.05(-0.97%) |
Jun 21, 2011 | 5.312 | 5.364 | 5.261 | 5.306 | 14,287,193 | +0.04(+0.73%) |
Jun 20, 2011 | 5.264 | 5.287 | 5.242 | 5.267 | 17,521,296 | -0.06(-1.20%) |
Jun 17, 2011 | 5.235 | 5.338 | 5.210 | 5.332 | 28,823,696 | +0.14(+2.72%) |
Jun 16, 2011 | 5.171 | 5.242 | 5.139 | 5.190 | 18,322,124 | +0.02(+0.37%) |
Jun 15, 2011 | 5.158 | 5.210 | 5.126 | 5.171 | 23,809,320 | -0.04(-0.74%) |
Jun 14, 2011 | 5.203 | 5.267 | 5.165 | 5.210 | 24,383,168 | +0.07(+1.37%) |
Jun 13, 2011 | 5.190 | 5.190 | 5.094 | 5.139 | 24,562,214 | -0.01(-0.12%) |
Jun 10, 2011 | 5.184 | 5.216 | 5.049 | 5.145 | 26,594,666 | -0.08(-1.48%) |
Jun 09, 2011 | 5.139 | 5.261 | 5.107 | 5.223 | 18,830,592 | +0.10(+1.88%) |
Jun 08, 2011 | 5.068 | 5.190 | 5.062 | 5.126 | 16,510,650 | +0.03(+0.50%) |
Jun 07, 2011 | 5.184 | 5.242 | 5.100 | 5.100 | 19,575,936 | +0.01(+0.13%) |
Jun 06, 2011 | 5.178 | 5.197 | 5.075 | 5.094 | 20,963,652 | -0.08(-1.61%) |
Jun 03, 2011 | 5.197 | 5.274 | 5.152 | 5.178 | 18,277,646 | -0.14(-2.66%) |
May 24, 2011 | 5.306 | 5.344 | 5.280 | 5.319 | 13,270,031 | +0.03(+0.48%) |
May 23, 2011 | 5.306 | 5.351 | 5.280 | 5.293 | 14,493,279 | -0.08(-1.55%) |
May 20, 2011 | 5.498 | 5.511 | 5.370 | 5.376 | 17,261,730 | -0.12(-2.21%) |
May 19, 2011 | 5.504 | 5.530 | 5.447 | 5.498 | 11,705,707 | +0.02(+0.35%) |
May 18, 2011 | 5.447 | 5.485 | 5.408 | 5.479 | 13,433,341 | +0.03(+0.47%) |
May 17, 2011 | 5.357 | 5.466 | 5.357 | 5.453 | 19,363,686 | +0.06(+1.19%) |
May 16, 2011 | 5.293 | 5.453 | 5.287 | 5.389 | 22,903,238 | +0.10(+1.81%) |
May 13, 2011 | 5.421 | 5.460 | 5.280 | 5.293 | 28,318,360 | -0.17(-3.05%) |
May 12, 2011 | 5.466 | 5.492 | 5.376 | 5.460 | 19,659,410 | -0.01(-0.12%) |
May 11, 2011 | 5.466 | 5.521 | 5.440 | 5.466 | 13,989,348 | -0.03(-0.58%) |
May 10, 2011 | 5.447 | 5.530 | 5.428 | 5.498 | 15,408,672 | +0.07(+1.30%) |
May 09, 2011 | 5.453 | 5.479 | 5.428 | 5.428 | 17,699,090 | -0.03(-0.59%) |
May 06, 2011 | 5.524 | 5.543 | 5.383 | 5.460 | 20,007,100 | +0.02(+0.35%) |
May 05, 2011 | 5.492 | 5.530 | 5.421 | 5.440 | 11,513,044 | -0.08(-1.51%) |
May 04, 2011 | 5.632 | 5.632 | 5.504 | 5.524 | 22,771,894 | -0.12(-2.15%) |
May 03, 2011 | 5.588 | 5.658 | 5.517 | 5.645 | 26,991,532 | +0.07(+1.26%) |
May 02, 2011 | 5.568 | 5.588 | 5.562 | 5.575 | 14,618,097 | +0.03(+0.46%) |
Apr 29, 2011 | 5.549 | 5.626 | 5.549 | 5.549 | 18,711,522 | -0.01(-0.12%) |
Apr 28, 2011 | 5.517 | 5.581 | 5.504 | 5.556 | 16,727,997 | +0.02(+0.35%) |
Apr 27, 2011 | 5.447 | 5.575 | 5.447 | 5.536 | 31,418,380 | +0.07(+1.29%) |
Apr 26, 2011 | 5.415 | 5.492 | 5.357 | 5.466 | 16,818,698 | +0.08(+1.55%) |
Apr 25, 2011 | 5.389 | 5.408 | 5.364 | 5.383 | 10,217,871 | +0.04(+0.72%) |
Apr 21, 2011 | 5.389 | 5.389 | 5.293 | 5.344 | 22,407,930 | +0.00(+0.00%) |
Apr 20, 2011 | 5.453 | 5.479 | 5.300 | 5.344 | 21,557,106 | -0.03(-0.48%) |
Apr 19, 2011 | 5.524 | 5.524 | 5.344 | 5.370 | 26,036,424 | -0.13(-2.33%) |
Apr 18, 2011 | 5.504 | 5.600 | 5.351 | 5.498 | 38,930,744 | -0.15(-2.61%) |
Apr 15, 2011 | 5.652 | 5.690 | 5.594 | 5.645 | 20,228,352 | +0.04(+0.80%) |
Apr 14, 2011 | 5.645 | 5.658 | 5.581 | 5.600 | 15,206,171 | -0.06(-1.13%) |
Apr 13, 2011 | 5.652 | 5.696 | 5.632 | 5.664 | 32,609,346 | +0.05(+0.91%) |
Apr 12, 2011 | 5.588 | 5.652 | 5.575 | 5.613 | 21,143,048 | -0.04(-0.68%) |
Apr 11, 2011 | 5.671 | 5.722 | 5.626 | 5.652 | 18,213,880 | -0.03(-0.45%) |
Apr 08, 2011 | 5.767 | 5.780 | 5.639 | 5.677 | 17,024,234 | -0.04(-0.67%) |
Apr 07, 2011 | 5.735 | 5.786 | 5.684 | 5.716 | 19,163,354 | -0.03(-0.56%) |
Apr 06, 2011 | 5.716 | 5.761 | 5.639 | 5.748 | 17,468,616 | +0.08(+1.35%) |
Apr 05, 2011 | 5.716 | 5.729 | 5.652 | 5.671 | 13,207,069 | -0.04(-0.67%) |
Apr 04, 2011 | 5.761 | 5.824 | 5.671 | 5.709 | 19,725,752 | -0.02(-0.34%) |