Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.426 | 4.512 | 4.408 | 4.450 | 40,433,072 | +0.06(+1.42%) |
Jun 29, 2011 | 4.287 | 4.450 | 4.249 | 4.388 | 46,624,844 | +0.15(+3.60%) |
Jun 28, 2011 | 4.193 | 4.235 | 4.180 | 4.235 | 24,581,190 | +0.05(+1.16%) |
Jun 27, 2011 | 4.145 | 4.284 | 4.138 | 4.186 | 46,223,584 | +0.11(+2.72%) |
Jun 24, 2011 | 4.173 | 4.186 | 4.076 | 4.076 | 29,533,294 | -0.10(-2.33%) |
Jun 23, 2011 | 4.062 | 4.180 | 4.041 | 4.173 | 56,292,892 | -0.01(-0.33%) |
Jun 22, 2011 | 4.256 | 4.256 | 4.173 | 4.186 | 37,644,816 | -0.01(-0.33%) |
Jun 21, 2011 | 4.124 | 4.228 | 4.096 | 4.200 | 36,894,820 | +0.15(+3.59%) |
Jun 20, 2011 | 4.048 | 4.062 | 4.027 | 4.055 | 35,040,236 | -0.12(-2.82%) |
Jun 17, 2011 | 4.256 | 4.263 | 4.145 | 4.173 | 40,713,864 | +0.06(+1.35%) |
Jun 16, 2011 | 4.069 | 4.131 | 4.027 | 4.117 | 75,165,280 | -0.01(-0.17%) |
Jun 15, 2011 | 4.152 | 4.214 | 4.089 | 4.124 | 118,056,624 | -0.21(-4.95%) |
Jun 14, 2011 | 4.388 | 4.443 | 4.332 | 4.339 | 84,323,208 | +0.10(+2.46%) |
Jun 13, 2011 | 4.318 | 4.353 | 4.235 | 4.235 | 56,170,524 | -0.12(-2.86%) |
Jun 10, 2011 | 4.353 | 4.394 | 4.277 | 4.360 | 64,125,000 | +0.00(+0.00%) |
Jun 09, 2011 | 4.318 | 4.401 | 4.304 | 4.360 | 62,018,864 | +0.04(+0.96%) |
Jun 08, 2011 | 4.415 | 4.415 | 4.311 | 4.318 | 78,329,280 | -0.21(-4.74%) |
Jun 07, 2011 | 4.568 | 4.595 | 4.512 | 4.533 | 38,768,856 | -0.04(-0.91%) |
Jun 06, 2011 | 4.658 | 4.713 | 4.575 | 4.575 | 75,859,928 | -0.04(-0.90%) |
Jun 03, 2011 | 4.554 | 4.665 | 4.512 | 4.616 | 82,907,360 | -1.02(-18.08%) |
May 24, 2011 | 5.684 | 5.711 | 5.614 | 5.635 | 22,139,774 | +0.01(+0.25%) |
May 23, 2011 | 5.607 | 5.656 | 5.559 | 5.621 | 24,493,396 | -0.14(-2.41%) |
May 20, 2011 | 5.899 | 5.899 | 5.753 | 5.760 | 31,966,718 | -0.17(-2.81%) |
May 19, 2011 | 5.905 | 5.933 | 5.857 | 5.926 | 19,136,912 | -0.03(-0.47%) |
May 18, 2011 | 5.933 | 5.968 | 5.899 | 5.954 | 26,200,774 | +0.02(+0.35%) |
May 17, 2011 | 5.940 | 5.978 | 5.892 | 5.933 | 26,437,538 | -0.03(-0.58%) |
May 16, 2011 | 5.996 | 6.048 | 5.926 | 5.968 | 62,254,188 | +0.05(+0.82%) |
May 13, 2011 | 5.975 | 5.982 | 5.843 | 5.919 | 22,534,534 | -0.08(-1.39%) |
May 12, 2011 | 5.989 | 6.023 | 5.919 | 6.002 | 17,074,220 | +0.02(+0.35%) |
May 11, 2011 | 6.030 | 6.068 | 5.941 | 5.982 | 29,929,754 | -0.08(-1.26%) |
May 10, 2011 | 5.829 | 6.100 | 5.878 | 6.058 | 58,432,628 | +0.23(+3.92%) |
May 09, 2011 | 5.850 | 5.885 | 5.788 | 5.829 | 23,502,960 | -0.02(-0.36%) |
May 06, 2011 | 5.954 | 5.982 | 5.808 | 5.850 | 27,389,102 | -0.02(-0.35%) |
May 05, 2011 | 5.895 | 5.933 | 5.833 | 5.871 | 60,090,296 | -0.09(-1.51%) |
May 04, 2011 | 6.141 | 6.148 | 5.926 | 5.961 | 72,322,352 | -0.10(-1.59%) |
May 03, 2011 | 6.057 | 6.102 | 6.024 | 6.057 | 30,587,464 | +0.05(+0.76%) |
May 02, 2011 | 6.024 | 6.031 | 6.005 | 6.011 | 25,682,578 | +0.01(+0.11%) |
Apr 29, 2011 | 6.063 | 6.063 | 5.953 | 6.005 | 32,519,940 | -0.02(-0.32%) |
Apr 28, 2011 | 6.050 | 6.129 | 5.998 | 6.024 | 44,690,284 | +0.05(+0.87%) |
Apr 27, 2011 | 5.875 | 6.018 | 5.836 | 5.972 | 54,978,320 | +0.21(+3.61%) |
Apr 26, 2011 | 5.634 | 5.810 | 5.621 | 5.764 | 43,761,596 | +0.12(+2.07%) |
Apr 25, 2011 | 5.608 | 5.706 | 5.602 | 5.647 | 21,668,164 | +0.03(+0.58%) |
Apr 21, 2011 | 5.732 | 5.738 | 5.504 | 5.615 | 67,550,304 | +0.03(+0.47%) |
Apr 20, 2011 | 5.549 | 5.641 | 5.536 | 5.589 | 38,590,200 | +0.18(+3.25%) |
Apr 19, 2011 | 5.432 | 5.452 | 5.374 | 5.413 | 27,861,810 | -0.05(-0.95%) |
Apr 18, 2011 | 5.452 | 5.510 | 5.393 | 5.465 | 39,922,280 | -0.17(-3.00%) |
Apr 15, 2011 | 5.576 | 5.654 | 5.563 | 5.634 | 19,726,686 | -0.01(-0.23%) |
Apr 14, 2011 | 5.615 | 5.667 | 5.595 | 5.647 | 25,217,998 | -0.08(-1.36%) |
Apr 13, 2011 | 5.777 | 5.777 | 5.628 | 5.725 | 45,391,500 | +0.05(+0.80%) |
Apr 12, 2011 | 5.823 | 5.829 | 5.654 | 5.680 | 48,162,196 | -0.20(-3.32%) |
Apr 11, 2011 | 5.914 | 5.933 | 5.849 | 5.875 | 25,726,712 | +0.01(+0.11%) |
Apr 08, 2011 | 5.894 | 5.907 | 5.842 | 5.868 | 21,706,668 | +0.03(+0.56%) |
Apr 07, 2011 | 5.855 | 5.914 | 5.803 | 5.836 | 34,980,040 | -0.03(-0.55%) |
Apr 06, 2011 | 5.738 | 5.894 | 5.732 | 5.868 | 57,745,332 | +0.16(+2.85%) |
Apr 05, 2011 | 5.693 | 5.751 | 5.673 | 5.706 | 48,859,816 | +0.03(+0.57%) |
Apr 04, 2011 | 5.608 | 5.686 | 5.589 | 5.673 | 31,513,652 | +0.11(+1.99%) |