Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.311 | 4.389 | 4.269 | 4.311 | 18,882,736 | -0.06(-1.30%) |
Jul 28, 2011 | 4.340 | 4.425 | 4.340 | 4.368 | 14,887,875 | +0.03(+0.65%) |
Jul 27, 2011 | 4.495 | 4.531 | 4.333 | 4.340 | 32,103,260 | -0.21(-4.52%) |
Jul 26, 2011 | 4.460 | 4.623 | 4.403 | 4.545 | 41,254,680 | +0.15(+3.38%) |
Jul 25, 2011 | 4.333 | 4.439 | 4.297 | 4.396 | 23,609,140 | +0.01(+0.16%) |
Jul 22, 2011 | 4.403 | 4.411 | 4.326 | 4.389 | 12,934,004 | -0.02(-0.48%) |
Jul 21, 2011 | 4.290 | 4.453 | 4.290 | 4.411 | 31,553,908 | +0.16(+3.66%) |
Jul 20, 2011 | 4.191 | 4.311 | 4.156 | 4.255 | 20,431,670 | +0.08(+1.86%) |
Jul 19, 2011 | 4.134 | 4.191 | 4.064 | 4.177 | 19,731,654 | +0.04(+1.03%) |
Jul 18, 2011 | 4.198 | 4.248 | 4.042 | 4.134 | 26,850,742 | -0.11(-2.50%) |
Jul 15, 2011 | 4.205 | 4.258 | 4.177 | 4.241 | 20,519,732 | +0.07(+1.70%) |
Jul 14, 2011 | 4.255 | 4.262 | 4.149 | 4.170 | 21,565,776 | -0.04(-1.01%) |
Jul 13, 2011 | 4.269 | 4.311 | 4.191 | 4.212 | 20,798,878 | -0.04(-0.83%) |
Jul 12, 2011 | 4.156 | 4.326 | 4.149 | 4.248 | 24,334,532 | +0.07(+1.70%) |
Jul 11, 2011 | 4.269 | 4.304 | 4.156 | 4.177 | 16,776,987 | -0.18(-4.07%) |
Jul 08, 2011 | 4.297 | 4.396 | 4.262 | 4.354 | 22,835,224 | -0.01(-0.32%) |
Jul 07, 2011 | 4.326 | 4.389 | 4.297 | 4.368 | 23,378,142 | +0.11(+2.49%) |
Jul 06, 2011 | 4.326 | 4.340 | 4.219 | 4.262 | 30,659,522 | -0.11(-2.43%) |
Jul 05, 2011 | 4.418 | 4.439 | 4.304 | 4.368 | 17,343,488 | -0.09(-2.06%) |
Jul 01, 2011 | 4.368 | 4.524 | 4.354 | 4.460 | 17,772,436 | +0.07(+1.61%) |
Jun 30, 2011 | 4.347 | 4.418 | 4.319 | 4.389 | 15,891,083 | +0.04(+0.98%) |
Jun 29, 2011 | 4.241 | 4.368 | 4.234 | 4.347 | 27,759,212 | +0.14(+3.37%) |
Jun 28, 2011 | 4.226 | 4.248 | 4.149 | 4.205 | 20,654,718 | +0.00(+0.00%) |
Jun 27, 2011 | 4.241 | 4.283 | 4.156 | 4.205 | 34,317,132 | +0.00(+0.00%) |
Jun 24, 2011 | 4.368 | 4.382 | 4.191 | 4.205 | 27,678,234 | -0.16(-3.73%) |
Jun 23, 2011 | 4.319 | 4.375 | 4.276 | 4.368 | 28,662,974 | -0.03(-0.64%) |
Jun 22, 2011 | 4.432 | 4.573 | 4.389 | 4.396 | 39,603,900 | -0.06(-1.43%) |
Jun 21, 2011 | 4.418 | 4.467 | 4.368 | 4.460 | 14,938,116 | +0.08(+1.78%) |
Jun 20, 2011 | 4.375 | 4.396 | 4.347 | 4.382 | 22,369,048 | -0.06(-1.28%) |
Jun 17, 2011 | 4.411 | 4.559 | 4.389 | 4.439 | 53,196,604 | +0.08(+1.79%) |
Jun 16, 2011 | 4.304 | 4.375 | 4.290 | 4.361 | 27,436,762 | +0.01(+0.16%) |
Jun 15, 2011 | 4.361 | 4.389 | 4.269 | 4.354 | 36,814,620 | -0.07(-1.60%) |
Jun 14, 2011 | 4.333 | 4.481 | 4.276 | 4.425 | 36,659,712 | +0.15(+3.47%) |
Jun 13, 2011 | 4.255 | 4.319 | 4.199 | 4.276 | 53,515,920 | -0.06(-1.47%) |
Jun 10, 2011 | 4.305 | 4.368 | 4.191 | 4.340 | 30,013,816 | +0.01(+0.33%) |
Jun 09, 2011 | 4.347 | 4.379 | 4.294 | 4.326 | 40,524,116 | -0.01(-0.16%) |
Jun 08, 2011 | 4.248 | 4.411 | 4.248 | 4.333 | 29,020,500 | +0.04(+0.99%) |
Jun 07, 2011 | 4.297 | 4.396 | 4.283 | 4.290 | 24,009,520 | +0.01(+0.33%) |
Jun 06, 2011 | 4.488 | 4.488 | 4.184 | 4.276 | 49,707,292 | -0.22(-4.87%) |
Jun 03, 2011 | 4.538 | 4.630 | 4.488 | 4.495 | 22,393,214 | -0.29(-6.06%) |
May 24, 2011 | 4.835 | 4.849 | 4.757 | 4.785 | 21,713,246 | -0.04(-0.88%) |
May 23, 2011 | 4.884 | 4.918 | 4.799 | 4.828 | 18,942,208 | -0.08(-1.73%) |
May 20, 2011 | 4.983 | 5.040 | 4.891 | 4.912 | 25,861,816 | -0.11(-2.11%) |
May 19, 2011 | 5.054 | 5.068 | 5.004 | 5.018 | 18,082,118 | -0.02(-0.42%) |
May 18, 2011 | 5.110 | 5.124 | 5.018 | 5.040 | 27,559,694 | -0.08(-1.66%) |
May 17, 2011 | 5.033 | 5.132 | 5.004 | 5.124 | 16,630,290 | +0.08(+1.68%) |
May 16, 2011 | 4.969 | 5.132 | 4.962 | 5.040 | 17,498,708 | +0.06(+1.13%) |
May 13, 2011 | 5.061 | 5.068 | 4.976 | 4.983 | 17,664,824 | -0.08(-1.67%) |
May 12, 2011 | 5.047 | 5.096 | 4.955 | 5.068 | 20,234,820 | +0.03(+0.56%) |
May 11, 2011 | 5.033 | 5.089 | 5.011 | 5.040 | 13,987,549 | +0.00(+0.00%) |
May 10, 2011 | 5.075 | 5.117 | 5.040 | 5.040 | 18,084,950 | +0.01(+0.14%) |
May 09, 2011 | 5.004 | 5.075 | 5.004 | 5.033 | 11,891,413 | +0.02(+0.42%) |
May 06, 2011 | 5.082 | 5.082 | 4.983 | 5.011 | 32,275,900 | -0.01(-0.28%) |
May 05, 2011 | 5.167 | 5.181 | 5.025 | 5.025 | 22,849,456 | -0.18(-3.53%) |
May 04, 2011 | 5.195 | 5.223 | 5.139 | 5.209 | 15,250,616 | +0.00(+0.00%) |
May 03, 2011 | 5.167 | 5.209 | 5.124 | 5.209 | 13,020,378 | +0.01(+0.27%) |