Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.035 | 4.077 | 4.000 | 4.070 | 44,377,460 | +0.06(+1.58%) |
Jul 28, 2011 | 4.007 | 4.077 | 3.986 | 4.007 | 63,063,912 | -0.01(-0.35%) |
Jul 27, 2011 | 4.059 | 4.102 | 4.014 | 4.021 | 47,881,092 | -0.11(-2.72%) |
Jul 26, 2011 | 4.070 | 4.154 | 4.056 | 4.133 | 41,567,480 | +0.12(+2.97%) |
Jul 25, 2011 | 4.042 | 4.056 | 4.000 | 4.014 | 42,638,824 | -0.10(-2.39%) |
Jul 22, 2011 | 4.147 | 4.154 | 4.091 | 4.112 | 48,290,904 | -0.19(-4.40%) |
Jul 21, 2011 | 4.168 | 4.386 | 4.140 | 4.302 | 105,876,832 | +0.24(+5.87%) |
Jul 20, 2011 | 4.028 | 4.126 | 3.986 | 4.063 | 61,630,288 | +0.16(+4.14%) |
Jul 19, 2011 | 3.831 | 3.916 | 3.824 | 3.902 | 38,126,988 | +0.10(+2.58%) |
Jul 18, 2011 | 3.831 | 3.859 | 3.726 | 3.803 | 42,354,128 | -0.08(-2.17%) |
Jul 15, 2011 | 3.912 | 3.923 | 3.866 | 3.888 | 32,243,456 | +0.00(+0.00%) |
Jul 14, 2011 | 4.007 | 4.042 | 3.866 | 3.888 | 53,727,748 | -0.09(-2.29%) |
Jul 13, 2011 | 3.972 | 4.035 | 3.951 | 3.979 | 54,730,232 | -0.09(-2.24%) |
Jul 12, 2011 | 4.133 | 4.147 | 4.063 | 4.070 | 35,458,232 | -0.11(-2.68%) |
Jul 11, 2011 | 4.203 | 4.231 | 4.161 | 4.182 | 42,079,952 | -0.18(-4.18%) |
Jul 08, 2011 | 4.421 | 4.428 | 4.337 | 4.365 | 25,376,272 | -0.17(-3.72%) |
Jul 07, 2011 | 4.516 | 4.554 | 4.477 | 4.533 | 42,552,280 | +0.15(+3.36%) |
Jul 06, 2011 | 4.452 | 4.463 | 4.386 | 4.386 | 26,721,076 | -0.05(-1.11%) |
Jul 05, 2011 | 4.393 | 4.449 | 4.379 | 4.435 | 26,675,884 | -0.07(-1.56%) |
Jul 01, 2011 | 4.480 | 4.547 | 4.421 | 4.505 | 35,347,864 | +0.00(+0.00%) |
Jun 30, 2011 | 4.480 | 4.568 | 4.463 | 4.505 | 39,937,916 | +0.06(+1.42%) |
Jun 29, 2011 | 4.340 | 4.505 | 4.302 | 4.442 | 46,053,864 | +0.15(+3.60%) |
Jun 28, 2011 | 4.245 | 4.288 | 4.231 | 4.288 | 24,280,160 | +0.05(+1.16%) |
Jun 27, 2011 | 4.196 | 4.337 | 4.189 | 4.238 | 45,657,516 | +0.11(+2.72%) |
Jun 24, 2011 | 4.224 | 4.238 | 4.126 | 4.126 | 29,171,620 | -0.10(-2.33%) |
Jun 23, 2011 | 4.112 | 4.231 | 4.091 | 4.224 | 55,603,512 | -0.01(-0.33%) |
Jun 22, 2011 | 4.309 | 4.309 | 4.224 | 4.238 | 37,183,804 | -0.01(-0.33%) |
Jun 21, 2011 | 4.175 | 4.280 | 4.147 | 4.252 | 36,442,996 | +0.15(+3.59%) |
Jun 20, 2011 | 4.098 | 4.112 | 4.077 | 4.105 | 34,611,120 | -0.12(-2.82%) |
Jun 17, 2011 | 4.309 | 4.316 | 4.196 | 4.224 | 40,215,268 | +0.06(+1.35%) |
Jun 16, 2011 | 4.119 | 4.182 | 4.077 | 4.168 | 74,244,784 | -0.01(-0.17%) |
Jun 15, 2011 | 4.203 | 4.266 | 4.140 | 4.175 | 116,610,864 | -0.22(-4.95%) |
Jun 14, 2011 | 4.442 | 4.498 | 4.386 | 4.393 | 83,290,560 | +0.11(+2.46%) |
Jun 13, 2011 | 4.372 | 4.407 | 4.288 | 4.288 | 55,482,644 | -0.13(-2.86%) |
Jun 10, 2011 | 4.407 | 4.449 | 4.330 | 4.414 | 63,339,708 | +0.00(+0.00%) |
Jun 09, 2011 | 4.372 | 4.456 | 4.358 | 4.414 | 61,259,360 | +0.04(+0.96%) |
Jun 08, 2011 | 4.470 | 4.470 | 4.365 | 4.372 | 77,370,040 | -0.22(-4.74%) |
Jun 07, 2011 | 4.624 | 4.652 | 4.568 | 4.589 | 38,294,080 | -0.04(-0.91%) |
Jun 06, 2011 | 4.716 | 4.772 | 4.631 | 4.631 | 74,930,920 | -0.04(-0.90%) |
Jun 03, 2011 | 4.610 | 4.723 | 4.568 | 4.673 | 81,892,048 | -1.03(-18.08%) |
May 24, 2011 | 5.754 | 5.782 | 5.684 | 5.705 | 21,868,644 | +0.01(+0.25%) |
May 23, 2011 | 5.677 | 5.726 | 5.628 | 5.691 | 24,193,442 | -0.14(-2.41%) |
May 20, 2011 | 5.972 | 5.972 | 5.824 | 5.831 | 31,575,242 | -0.17(-2.81%) |
May 19, 2011 | 5.979 | 6.007 | 5.930 | 6.000 | 18,902,556 | -0.03(-0.47%) |
May 18, 2011 | 6.007 | 6.042 | 5.972 | 6.028 | 25,879,912 | +0.02(+0.35%) |
May 17, 2011 | 6.014 | 6.052 | 5.965 | 6.007 | 26,113,776 | -0.04(-0.58%) |
May 16, 2011 | 6.070 | 6.123 | 6.000 | 6.042 | 61,491,804 | +0.05(+0.82%) |
May 13, 2011 | 6.049 | 6.056 | 5.916 | 5.993 | 22,258,568 | -0.08(-1.39%) |
May 12, 2011 | 6.063 | 6.098 | 5.993 | 6.077 | 16,865,124 | +0.02(+0.35%) |
May 11, 2011 | 6.105 | 6.144 | 6.014 | 6.056 | 29,563,226 | -0.08(-1.26%) |
May 10, 2011 | 5.901 | 6.175 | 5.951 | 6.133 | 57,717,044 | +0.23(+3.92%) |
May 09, 2011 | 5.923 | 5.958 | 5.859 | 5.901 | 23,215,136 | -0.02(-0.36%) |
May 06, 2011 | 6.028 | 6.056 | 5.880 | 5.923 | 27,053,688 | -0.02(-0.35%) |
May 05, 2011 | 5.968 | 6.007 | 5.905 | 5.944 | 59,354,412 | -0.09(-1.51%) |
May 04, 2011 | 6.217 | 6.224 | 6.000 | 6.035 | 71,436,672 | -0.10(-1.59%) |
May 03, 2011 | 6.132 | 6.178 | 6.099 | 6.132 | 30,212,882 | +0.05(+0.76%) |