Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.171 | 5.275 | 5.113 | 5.223 | 24,577,964 | -0.02(-0.37%) |
Jul 28, 2011 | 5.262 | 5.386 | 5.236 | 5.243 | 21,868,024 | -0.02(-0.37%) |
Jul 27, 2011 | 5.373 | 5.437 | 5.256 | 5.262 | 25,607,036 | -0.14(-2.53%) |
Jul 26, 2011 | 5.457 | 5.470 | 5.347 | 5.399 | 14,997,337 | -0.06(-1.19%) |
Jul 25, 2011 | 5.373 | 5.509 | 5.373 | 5.463 | 21,723,506 | +0.00(+0.00%) |
Jul 22, 2011 | 5.434 | 5.496 | 5.347 | 5.463 | 17,430,466 | +0.01(+0.12%) |
Jul 21, 2011 | 5.399 | 5.502 | 5.353 | 5.457 | 26,290,500 | +0.08(+1.57%) |
Jul 20, 2011 | 5.314 | 5.444 | 5.282 | 5.373 | 31,177,322 | +0.14(+2.61%) |
Jul 19, 2011 | 5.152 | 5.301 | 5.067 | 5.236 | 34,841,260 | +0.21(+4.27%) |
Jul 18, 2011 | 5.158 | 5.165 | 4.996 | 5.022 | 17,466,654 | -0.13(-2.52%) |
Jul 15, 2011 | 5.210 | 5.217 | 5.106 | 5.152 | 15,125,210 | -0.02(-0.38%) |
Jul 14, 2011 | 5.295 | 5.301 | 5.165 | 5.171 | 15,019,129 | -0.08(-1.61%) |
Jul 13, 2011 | 5.236 | 5.347 | 5.223 | 5.256 | 18,776,818 | +0.05(+1.00%) |
Jul 12, 2011 | 5.210 | 5.314 | 5.178 | 5.204 | 19,302,788 | +0.00(+0.00%) |
Jul 11, 2011 | 5.262 | 5.308 | 5.191 | 5.204 | 18,424,858 | -0.16(-3.03%) |
Jul 08, 2011 | 5.347 | 5.425 | 5.321 | 5.366 | 17,912,324 | -0.08(-1.43%) |
Jul 07, 2011 | 5.412 | 5.496 | 5.392 | 5.444 | 13,899,337 | +0.09(+1.70%) |
Jul 06, 2011 | 5.373 | 5.373 | 5.301 | 5.353 | 13,840,621 | -0.04(-0.72%) |
Jul 05, 2011 | 5.437 | 5.437 | 5.334 | 5.392 | 14,944,701 | -0.09(-1.66%) |
Jul 01, 2011 | 5.418 | 5.509 | 5.412 | 5.483 | 15,722,412 | +0.07(+1.32%) |
Jun 30, 2011 | 5.399 | 5.450 | 5.373 | 5.412 | 14,950,735 | +0.03(+0.48%) |
Jun 29, 2011 | 5.301 | 5.399 | 5.243 | 5.386 | 14,944,624 | +0.12(+2.35%) |
Jun 28, 2011 | 5.269 | 5.269 | 5.184 | 5.262 | 13,569,292 | +0.01(+0.25%) |
Jun 27, 2011 | 5.178 | 5.275 | 5.126 | 5.249 | 13,639,480 | +0.10(+1.89%) |
Jun 24, 2011 | 5.256 | 5.275 | 5.080 | 5.152 | 23,396,854 | -0.10(-1.98%) |
Jun 23, 2011 | 5.236 | 5.301 | 5.204 | 5.256 | 18,459,244 | -0.06(-1.10%) |
Jun 22, 2011 | 5.360 | 5.425 | 5.314 | 5.314 | 15,516,567 | -0.05(-0.97%) |
Jun 21, 2011 | 5.373 | 5.425 | 5.321 | 5.366 | 14,127,388 | +0.04(+0.73%) |
Jun 20, 2011 | 5.324 | 5.347 | 5.301 | 5.327 | 17,325,316 | -0.06(-1.20%) |
Jun 17, 2011 | 5.295 | 5.399 | 5.269 | 5.392 | 28,501,296 | +0.14(+2.72%) |
Jun 16, 2011 | 5.230 | 5.301 | 5.197 | 5.249 | 18,117,186 | +0.02(+0.37%) |
Jun 15, 2011 | 5.217 | 5.269 | 5.184 | 5.230 | 23,543,006 | -0.04(-0.74%) |
Jun 14, 2011 | 5.262 | 5.327 | 5.223 | 5.269 | 24,110,436 | +0.07(+1.37%) |
Jun 13, 2011 | 5.249 | 5.249 | 5.152 | 5.197 | 24,287,478 | -0.01(-0.12%) |
Jun 10, 2011 | 5.243 | 5.275 | 5.106 | 5.204 | 26,297,198 | -0.08(-1.48%) |
Jun 09, 2011 | 5.197 | 5.321 | 5.165 | 5.282 | 18,619,966 | +0.10(+1.88%) |
Jun 08, 2011 | 5.126 | 5.249 | 5.119 | 5.184 | 16,325,974 | +0.03(+0.50%) |
Jun 07, 2011 | 5.243 | 5.301 | 5.158 | 5.158 | 19,356,974 | +0.01(+0.13%) |
Jun 06, 2011 | 5.236 | 5.256 | 5.132 | 5.152 | 20,729,168 | -0.08(-1.61%) |
Jun 03, 2011 | 5.256 | 5.334 | 5.210 | 5.236 | 18,073,206 | -0.14(-2.66%) |
May 24, 2011 | 5.366 | 5.405 | 5.340 | 5.379 | 13,121,601 | +0.03(+0.48%) |
May 23, 2011 | 5.366 | 5.411 | 5.340 | 5.353 | 14,331,167 | -0.08(-1.55%) |
May 20, 2011 | 5.560 | 5.573 | 5.431 | 5.437 | 17,068,652 | -0.12(-2.21%) |
May 19, 2011 | 5.567 | 5.593 | 5.508 | 5.560 | 11,574,774 | +0.02(+0.35%) |
May 18, 2011 | 5.508 | 5.547 | 5.470 | 5.541 | 13,283,085 | +0.03(+0.47%) |
May 17, 2011 | 5.418 | 5.528 | 5.418 | 5.515 | 19,147,096 | +0.06(+1.19%) |
May 16, 2011 | 5.353 | 5.515 | 5.347 | 5.450 | 22,647,058 | +0.10(+1.81%) |
May 13, 2011 | 5.483 | 5.521 | 5.340 | 5.353 | 28,001,610 | -0.17(-3.05%) |
May 12, 2011 | 5.528 | 5.554 | 5.437 | 5.521 | 19,439,512 | -0.01(-0.12%) |
May 11, 2011 | 5.528 | 5.583 | 5.502 | 5.528 | 13,832,872 | -0.03(-0.58%) |
May 10, 2011 | 5.508 | 5.593 | 5.489 | 5.560 | 15,236,320 | +0.07(+1.30%) |
May 09, 2011 | 5.515 | 5.541 | 5.489 | 5.489 | 17,501,118 | -0.03(-0.59%) |
May 06, 2011 | 5.586 | 5.606 | 5.444 | 5.521 | 19,783,314 | +0.02(+0.35%) |
May 05, 2011 | 5.554 | 5.593 | 5.483 | 5.502 | 11,384,266 | -0.08(-1.51%) |
May 04, 2011 | 5.696 | 5.696 | 5.567 | 5.586 | 22,517,182 | -0.12(-2.15%) |
May 03, 2011 | 5.651 | 5.722 | 5.580 | 5.709 | 26,689,622 | +0.07(+1.26%) |