Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.260 | 4.290 | 4.160 | 4.230 | 73,535,128 | -0.11(-2.53%) |
Jul 28, 2011 | 4.511 | 4.580 | 4.140 | 4.340 | 207,059,280 | -0.82(-15.89%) |
Jul 27, 2011 | 5.155 | 5.270 | 5.140 | 5.160 | 45,129,448 | -0.02(-0.39%) |
Jul 26, 2011 | 5.240 | 5.260 | 5.100 | 5.180 | 78,219,056 | +0.03(+0.58%) |
Jul 25, 2011 | 5.110 | 5.180 | 5.070 | 5.150 | 21,941,814 | -0.01(-0.19%) |
Jul 22, 2011 | 5.200 | 5.240 | 5.130 | 5.160 | 31,023,540 | -0.01(-0.19%) |
Jul 21, 2011 | 5.180 | 5.260 | 5.150 | 5.170 | 33,619,160 | -0.02(-0.39%) |
Jul 20, 2011 | 5.270 | 5.290 | 5.140 | 5.190 | 36,303,504 | -0.07(-1.33%) |
Jul 19, 2011 | 5.230 | 5.280 | 5.170 | 5.260 | 56,691,264 | +0.07(+1.35%) |
Jul 18, 2011 | 5.320 | 5.350 | 5.110 | 5.190 | 36,235,140 | -0.16(-2.99%) |
Jul 15, 2011 | 5.320 | 5.410 | 5.300 | 5.350 | 29,804,632 | +0.06(+1.13%) |
Jul 14, 2011 | 5.440 | 5.450 | 5.190 | 5.290 | 49,270,024 | -0.12(-2.22%) |
Jul 13, 2011 | 5.440 | 5.500 | 5.390 | 5.410 | 19,443,156 | -0.02(-0.37%) |
Jul 12, 2011 | 5.400 | 5.520 | 5.370 | 5.430 | 24,159,644 | +0.01(+0.18%) |
Jul 11, 2011 | 5.410 | 5.470 | 5.390 | 5.420 | 35,459,008 | -0.07(-1.28%) |
Jul 08, 2011 | 5.580 | 5.600 | 5.440 | 5.490 | 28,617,196 | -0.16(-2.83%) |
Jul 07, 2011 | 5.590 | 5.745 | 5.570 | 5.650 | 60,869,580 | +0.14(+2.54%) |
Jul 06, 2011 | 5.380 | 5.550 | 5.360 | 5.510 | 59,217,628 | +0.12(+2.23%) |
Jul 05, 2011 | 5.390 | 5.440 | 5.330 | 5.390 | 32,071,320 | -0.04(-0.74%) |
Jul 04, 2011 | 5.415 | 5.430 | 5.300 | 5.430 | 27,388,480 | +0.00(+0.00%) |
Jul 01, 2011 | 5.415 | 5.430 | 5.300 | 5.430 | 27,385,274 | +0.04(+0.74%) |
Jun 30, 2011 | 5.260 | 5.400 | 5.180 | 5.390 | 59,226,580 | +0.18(+3.45%) |
Jun 29, 2011 | 5.235 | 5.340 | 5.190 | 5.210 | 42,862,408 | -0.01(-0.19%) |
Jun 28, 2011 | 5.160 | 5.230 | 5.100 | 5.220 | 35,620,848 | +0.07(+1.36%) |
Jun 27, 2011 | 5.020 | 5.180 | 4.980 | 5.150 | 46,123,360 | +0.15(+3.00%) |
Jun 24, 2011 | 5.080 | 5.120 | 4.980 | 5.000 | 42,232,444 | -0.06(-1.19%) |
Jun 23, 2011 | 5.060 | 5.100 | 5.010 | 5.060 | 37,576,296 | -0.06(-1.17%) |
Jun 22, 2011 | 5.220 | 5.230 | 5.090 | 5.120 | 53,913,360 | -0.12(-2.29%) |
Jun 21, 2011 | 5.180 | 5.330 | 5.160 | 5.240 | 60,559,048 | +0.03(+0.58%) |
Jun 20, 2011 | 5.210 | 5.230 | 5.180 | 5.210 | 26,780,592 | +0.02(+0.39%) |
Jun 17, 2011 | 5.240 | 5.275 | 5.040 | 5.190 | 74,143,256 | -0.02(-0.38%) |
Jun 16, 2011 | 5.300 | 5.320 | 5.200 | 5.210 | 34,362,580 | -0.10(-1.88%) |
Jun 15, 2011 | 5.260 | 5.380 | 5.210 | 5.310 | 64,706,784 | -0.02(-0.38%) |
Jun 14, 2011 | 5.320 | 5.380 | 5.260 | 5.330 | 45,287,844 | +0.07(+1.33%) |
Jun 13, 2011 | 5.140 | 5.320 | 5.120 | 5.260 | 70,538,384 | +0.04(+0.77%) |
Jun 10, 2011 | 5.390 | 5.400 | 5.210 | 5.220 | 42,894,424 | -0.19(-3.51%) |
Jun 09, 2011 | 5.390 | 5.450 | 5.290 | 5.410 | 43,682,012 | +0.07(+1.31%) |
Jun 08, 2011 | 5.390 | 5.500 | 5.340 | 5.340 | 47,407,852 | -0.15(-2.73%) |
Jun 07, 2011 | 5.470 | 5.520 | 5.310 | 5.490 | 88,702,416 | -0.11(-1.96%) |
Jun 06, 2011 | 5.690 | 5.800 | 5.580 | 5.600 | 36,564,640 | -0.07(-1.23%) |
Jun 03, 2011 | 5.880 | 5.960 | 5.660 | 5.670 | 68,079,080 | -0.26(-4.38%) |
Jun 02, 2011 | 5.840 | 6.450 | 5.810 | 5.930 | 80,862,288 | +0.10(+1.72%) |
Jun 01, 2011 | 5.795 | 5.970 | 5.760 | 5.830 | 71,131,872 | -0.02(-0.34%) |
May 31, 2011 | 5.900 | 5.930 | 5.800 | 5.850 | 48,432,776 | +0.00(+0.00%) |
May 30, 2011 | 5.950 | 6.050 | 5.840 | 5.850 | 52,398,136 | +0.00(+0.00%) |
May 27, 2011 | 5.950 | 6.050 | 5.840 | 5.850 | 52,377,456 | -0.06(-1.02%) |
May 26, 2011 | 5.870 | 5.960 | 5.750 | 5.910 | 68,192,416 | +0.04(+0.68%) |
May 25, 2011 | 5.850 | 5.950 | 5.730 | 5.870 | 84,807,840 | +0.03(+0.51%) |
May 24, 2011 | 5.570 | 5.900 | 5.560 | 5.840 | 145,450,736 | +0.27(+4.85%) |
May 23, 2011 | 5.400 | 5.600 | 5.370 | 5.570 | 56,683,784 | +0.10(+1.83%) |
May 20, 2011 | 5.420 | 5.570 | 5.370 | 5.470 | 95,941,864 | +0.14(+2.63%) |
May 19, 2011 | 5.270 | 5.350 | 5.130 | 5.330 | 100,205,440 | +0.10(+1.91%) |
May 18, 2011 | 5.140 | 5.250 | 5.130 | 5.230 | 33,307,084 | +0.12(+2.35%) |
May 17, 2011 | 5.120 | 5.200 | 5.065 | 5.110 | 37,833,396 | +0.00(+0.00%) |
May 16, 2011 | 5.080 | 5.200 | 5.040 | 5.110 | 34,516,664 | +0.01(+0.20%) |
May 13, 2011 | 5.200 | 5.210 | 5.030 | 5.100 | 43,001,016 | -0.07(-1.35%) |
May 12, 2011 | 5.170 | 5.250 | 5.130 | 5.170 | 34,377,604 | -0.01(-0.19%) |
May 11, 2011 | 5.300 | 5.320 | 5.130 | 5.180 | 37,358,336 | -0.12(-2.26%) |
May 10, 2011 | 5.300 | 5.370 | 5.265 | 5.300 | 64,152,800 | +0.01(+0.19%) |
May 09, 2011 | 5.210 | 5.290 | 5.170 | 5.290 | 27,798,036 | +0.09(+1.73%) |
May 06, 2011 | 5.310 | 5.320 | 5.190 | 5.200 | 29,441,364 | +0.01(+0.19%) |
May 05, 2011 | 5.190 | 5.350 | 5.180 | 5.190 | 36,365,236 | -0.08(-1.52%) |
May 04, 2011 | 5.115 | 5.300 | 5.070 | 5.270 | 56,225,416 | +0.15(+2.93%) |
May 03, 2011 | 5.170 | 5.260 | 5.080 | 5.120 | 40,098,696 | -0.07(-1.35%) |