Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.246 | 5.351 | 5.186 | 5.298 | 24,229,522 | -0.02(-0.37%) |
Jul 28, 2011 | 5.338 | 5.463 | 5.311 | 5.318 | 21,558,000 | -0.02(-0.37%) |
Jul 27, 2011 | 5.450 | 5.516 | 5.331 | 5.338 | 25,244,004 | -0.14(-2.53%) |
Jul 26, 2011 | 5.535 | 5.549 | 5.423 | 5.476 | 14,784,720 | -0.07(-1.19%) |
Jul 25, 2011 | 5.450 | 5.588 | 5.450 | 5.542 | 21,415,530 | +0.00(+0.00%) |
Jul 22, 2011 | 5.512 | 5.575 | 5.423 | 5.542 | 17,183,354 | +0.01(+0.12%) |
Jul 21, 2011 | 5.476 | 5.582 | 5.430 | 5.535 | 25,917,778 | +0.09(+1.57%) |
Jul 20, 2011 | 5.390 | 5.522 | 5.358 | 5.450 | 30,735,320 | +0.14(+2.61%) |
Jul 19, 2011 | 5.226 | 5.377 | 5.140 | 5.311 | 34,347,312 | +0.22(+4.27%) |
Jul 18, 2011 | 5.232 | 5.239 | 5.068 | 5.094 | 17,219,028 | -0.13(-2.52%) |
Jul 15, 2011 | 5.285 | 5.292 | 5.180 | 5.226 | 14,910,779 | -0.02(-0.38%) |
Jul 14, 2011 | 5.371 | 5.377 | 5.239 | 5.246 | 14,806,203 | -0.09(-1.61%) |
Jul 13, 2011 | 5.311 | 5.423 | 5.298 | 5.331 | 18,510,618 | +0.05(+1.00%) |
Jul 12, 2011 | 5.285 | 5.390 | 5.252 | 5.278 | 19,029,132 | +0.00(+0.00%) |
Jul 11, 2011 | 5.338 | 5.384 | 5.265 | 5.278 | 18,163,648 | -0.16(-3.03%) |
Jul 08, 2011 | 5.423 | 5.503 | 5.397 | 5.443 | 17,658,380 | -0.08(-1.43%) |
Jul 07, 2011 | 5.489 | 5.575 | 5.470 | 5.522 | 13,702,286 | +0.09(+1.70%) |
Jul 06, 2011 | 5.450 | 5.450 | 5.377 | 5.430 | 13,644,402 | -0.04(-0.72%) |
Jul 05, 2011 | 5.516 | 5.516 | 5.410 | 5.470 | 14,732,829 | -0.09(-1.66%) |
Jul 01, 2011 | 5.496 | 5.588 | 5.489 | 5.562 | 15,499,515 | +0.07(+1.32%) |
Jun 30, 2011 | 5.476 | 5.529 | 5.450 | 5.489 | 14,738,778 | +0.03(+0.48%) |
Jun 29, 2011 | 5.377 | 5.476 | 5.318 | 5.463 | 14,732,753 | +0.13(+2.35%) |
Jun 28, 2011 | 5.344 | 5.344 | 5.259 | 5.338 | 13,376,919 | +0.01(+0.25%) |
Jun 27, 2011 | 5.252 | 5.351 | 5.199 | 5.325 | 13,446,112 | +0.10(+1.89%) |
Jun 24, 2011 | 5.331 | 5.351 | 5.153 | 5.226 | 23,065,156 | -0.11(-1.98%) |
Jun 23, 2011 | 5.311 | 5.377 | 5.278 | 5.331 | 18,197,546 | -0.06(-1.10%) |
Jun 22, 2011 | 5.437 | 5.503 | 5.390 | 5.390 | 15,296,588 | -0.05(-0.97%) |
Jun 21, 2011 | 5.450 | 5.503 | 5.397 | 5.443 | 13,927,103 | +0.04(+0.73%) |
Jun 20, 2011 | 5.400 | 5.423 | 5.377 | 5.404 | 17,079,694 | -0.07(-1.20%) |
Jun 17, 2011 | 5.371 | 5.476 | 5.344 | 5.470 | 28,097,232 | +0.14(+2.72%) |
Jun 16, 2011 | 5.305 | 5.377 | 5.272 | 5.325 | 17,860,338 | +0.02(+0.37%) |
Jun 15, 2011 | 5.292 | 5.344 | 5.259 | 5.305 | 23,209,236 | -0.04(-0.74%) |
Jun 14, 2011 | 5.338 | 5.404 | 5.298 | 5.344 | 23,768,622 | +0.07(+1.37%) |
Jun 13, 2011 | 5.325 | 5.325 | 5.226 | 5.272 | 23,943,154 | -0.01(-0.12%) |
Jun 10, 2011 | 5.318 | 5.351 | 5.180 | 5.278 | 25,924,382 | -0.08(-1.48%) |
Jun 09, 2011 | 5.272 | 5.397 | 5.239 | 5.358 | 18,355,990 | +0.10(+1.88%) |
Jun 08, 2011 | 5.199 | 5.325 | 5.193 | 5.259 | 16,094,520 | +0.03(+0.50%) |
Jun 07, 2011 | 5.318 | 5.377 | 5.232 | 5.232 | 19,082,548 | +0.01(+0.13%) |
Jun 06, 2011 | 5.311 | 5.331 | 5.206 | 5.226 | 20,435,290 | -0.09(-1.61%) |
Jun 03, 2011 | 5.331 | 5.410 | 5.285 | 5.311 | 17,816,982 | -0.14(-2.66%) |
May 24, 2011 | 5.443 | 5.483 | 5.417 | 5.456 | 12,935,575 | +0.03(+0.48%) |
May 23, 2011 | 5.443 | 5.489 | 5.417 | 5.430 | 14,127,994 | -0.09(-1.55%) |
May 20, 2011 | 5.640 | 5.653 | 5.509 | 5.515 | 16,826,668 | -0.12(-2.21%) |
May 19, 2011 | 5.647 | 5.673 | 5.588 | 5.640 | 11,410,678 | +0.02(+0.35%) |
May 18, 2011 | 5.588 | 5.627 | 5.548 | 5.621 | 13,094,770 | +0.03(+0.47%) |
May 17, 2011 | 5.496 | 5.607 | 5.496 | 5.594 | 18,875,648 | +0.07(+1.19%) |
May 16, 2011 | 5.430 | 5.594 | 5.424 | 5.529 | 22,325,990 | +0.10(+1.81%) |
May 13, 2011 | 5.561 | 5.601 | 5.417 | 5.430 | 27,604,630 | -0.17(-3.05%) |
May 12, 2011 | 5.607 | 5.634 | 5.515 | 5.601 | 19,163,918 | -0.01(-0.12%) |
May 11, 2011 | 5.607 | 5.663 | 5.581 | 5.607 | 13,636,763 | -0.03(-0.58%) |
May 10, 2011 | 5.588 | 5.673 | 5.568 | 5.640 | 15,020,315 | +0.07(+1.30%) |
May 09, 2011 | 5.594 | 5.621 | 5.568 | 5.568 | 17,253,004 | -0.03(-0.59%) |
May 06, 2011 | 5.667 | 5.686 | 5.522 | 5.601 | 19,502,846 | +0.02(+0.35%) |
May 05, 2011 | 5.634 | 5.673 | 5.561 | 5.581 | 11,222,871 | -0.09(-1.51%) |
May 04, 2011 | 5.778 | 5.778 | 5.647 | 5.667 | 22,197,956 | -0.12(-2.15%) |
May 03, 2011 | 5.732 | 5.804 | 5.660 | 5.791 | 26,311,242 | +0.07(+1.26%) |