Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.852 | 4.953 | 4.736 | 4.836 | 27,856,270 | -0.05(-0.98%) |
Jul 28, 2011 | 4.916 | 4.958 | 4.879 | 4.884 | 10,442,516 | +0.01(+0.22%) |
Jul 27, 2011 | 4.900 | 4.932 | 4.783 | 4.873 | 16,322,259 | -0.08(-1.61%) |
Jul 26, 2011 | 5.064 | 5.070 | 4.905 | 4.953 | 14,848,961 | -0.12(-2.30%) |
Jul 25, 2011 | 5.033 | 5.094 | 5.001 | 5.070 | 7,122,262 | -0.04(-0.73%) |
Jul 22, 2011 | 5.197 | 5.208 | 5.048 | 5.107 | 10,656,262 | -0.06(-1.23%) |
Jul 21, 2011 | 5.027 | 5.200 | 4.974 | 5.170 | 19,513,784 | +0.22(+4.39%) |
Jul 20, 2011 | 5.017 | 5.043 | 4.921 | 4.953 | 10,156,890 | +0.02(+0.32%) |
Jul 19, 2011 | 4.953 | 4.995 | 4.831 | 4.937 | 15,291,316 | +0.04(+0.87%) |
Jul 18, 2011 | 4.937 | 4.974 | 4.884 | 4.895 | 14,914,426 | -0.14(-2.74%) |
Jul 15, 2011 | 5.160 | 5.176 | 4.990 | 5.033 | 17,376,676 | -0.10(-1.86%) |
Jul 14, 2011 | 5.282 | 5.282 | 5.096 | 5.128 | 12,458,126 | -0.11(-2.13%) |
Jul 13, 2011 | 5.292 | 5.340 | 5.197 | 5.239 | 13,805,142 | -0.02(-0.30%) |
Jul 12, 2011 | 5.345 | 5.430 | 5.223 | 5.255 | 17,601,624 | -0.15(-2.84%) |
Jul 11, 2011 | 5.499 | 5.499 | 5.375 | 5.409 | 12,320,667 | -0.23(-4.05%) |
Jul 08, 2011 | 5.648 | 5.669 | 5.552 | 5.637 | 10,310,236 | -0.06(-1.02%) |
Jul 07, 2011 | 5.759 | 5.823 | 5.695 | 5.695 | 9,957,215 | +0.02(+0.28%) |
Jul 06, 2011 | 5.664 | 5.685 | 5.584 | 5.679 | 12,251,205 | -0.05(-0.83%) |
Jul 05, 2011 | 5.817 | 5.854 | 5.701 | 5.727 | 13,125,368 | -0.03(-0.46%) |
Jul 01, 2011 | 5.531 | 5.801 | 5.497 | 5.754 | 17,008,230 | +0.17(+3.14%) |
Jun 30, 2011 | 5.552 | 5.621 | 5.520 | 5.579 | 11,530,365 | +0.07(+1.35%) |
Jun 29, 2011 | 5.377 | 5.573 | 5.314 | 5.504 | 16,506,827 | +0.19(+3.59%) |
Jun 28, 2011 | 5.218 | 5.367 | 5.218 | 5.314 | 13,390,270 | +0.12(+2.35%) |
Jun 27, 2011 | 5.154 | 5.202 | 5.107 | 5.192 | 10,791,427 | +0.06(+1.14%) |
Jun 24, 2011 | 5.250 | 5.287 | 5.123 | 5.133 | 14,566,906 | -0.06(-1.12%) |
Jun 23, 2011 | 5.170 | 5.221 | 5.086 | 5.192 | 15,467,107 | -0.08(-1.61%) |
Jun 22, 2011 | 5.282 | 5.330 | 5.255 | 5.276 | 8,130,329 | -0.02(-0.30%) |
Jun 21, 2011 | 5.250 | 5.314 | 5.213 | 5.292 | 9,018,189 | +0.03(+0.50%) |
Jun 20, 2011 | 5.308 | 5.324 | 5.245 | 5.266 | 11,269,230 | -0.02(-0.30%) |
Jun 17, 2011 | 5.393 | 5.430 | 5.223 | 5.282 | 21,225,948 | -0.06(-1.09%) |
Jun 16, 2011 | 5.430 | 5.473 | 5.271 | 5.340 | 13,920,464 | -0.13(-2.42%) |
Jun 15, 2011 | 5.420 | 5.515 | 5.420 | 5.473 | 16,999,422 | -0.05(-0.96%) |
Jun 14, 2011 | 5.542 | 5.568 | 5.467 | 5.526 | 12,136,716 | +0.05(+0.97%) |
Jun 13, 2011 | 5.467 | 5.510 | 5.414 | 5.473 | 9,286,202 | -0.03(-0.48%) |
Jun 10, 2011 | 5.542 | 5.579 | 5.451 | 5.499 | 10,847,451 | -0.08(-1.43%) |
Jun 09, 2011 | 5.531 | 5.626 | 5.499 | 5.579 | 13,720,616 | +0.04(+0.77%) |
Jun 08, 2011 | 5.579 | 5.595 | 5.455 | 5.536 | 13,023,099 | -0.01(-0.19%) |
Jun 07, 2011 | 5.558 | 5.653 | 5.520 | 5.547 | 13,069,631 | +0.03(+0.48%) |
Jun 06, 2011 | 5.664 | 5.695 | 5.478 | 5.520 | 14,834,669 | -0.20(-3.52%) |
Jun 03, 2011 | 5.653 | 5.804 | 5.648 | 5.722 | 17,386,942 | +0.22(+4.05%) |
May 24, 2011 | 5.526 | 5.547 | 5.462 | 5.499 | 13,636,729 | +0.10(+1.87%) |
May 23, 2011 | 5.308 | 5.436 | 5.282 | 5.398 | 11,688,023 | -0.02(-0.39%) |
May 20, 2011 | 5.457 | 5.494 | 5.409 | 5.420 | 11,751,612 | -0.07(-1.36%) |
May 19, 2011 | 5.552 | 5.579 | 5.420 | 5.494 | 11,941,553 | -0.06(-1.05%) |
May 18, 2011 | 5.642 | 5.663 | 5.515 | 5.552 | 17,346,852 | +0.03(+0.48%) |
May 17, 2011 | 5.388 | 5.558 | 5.373 | 5.526 | 18,053,844 | +0.08(+1.46%) |
May 16, 2011 | 5.463 | 5.563 | 5.410 | 5.447 | 17,009,568 | -0.04(-0.77%) |
May 13, 2011 | 5.568 | 5.584 | 5.431 | 5.489 | 21,155,862 | -0.10(-1.80%) |
May 12, 2011 | 5.537 | 5.637 | 5.463 | 5.589 | 14,485,434 | +0.02(+0.38%) |
May 11, 2011 | 5.642 | 5.679 | 5.515 | 5.568 | 17,241,828 | -0.14(-2.50%) |
May 10, 2011 | 5.685 | 5.743 | 5.637 | 5.711 | 14,266,570 | +0.06(+1.12%) |
May 09, 2011 | 5.679 | 5.743 | 5.584 | 5.648 | 14,327,015 | -0.03(-0.47%) |
May 06, 2011 | 5.711 | 5.769 | 5.589 | 5.674 | 33,586,004 | +0.10(+1.80%) |
May 05, 2011 | 5.838 | 5.912 | 5.563 | 5.574 | 42,857,340 | -0.32(-5.47%) |
May 04, 2011 | 6.065 | 6.092 | 5.849 | 5.896 | 22,893,878 | -0.19(-3.13%) |
May 03, 2011 | 6.229 | 6.272 | 5.997 | 6.086 | 27,465,992 | -0.25(-3.92%) |