Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.382 | 5.468 | 5.344 | 5.458 | 11,036,560 | +0.08(+1.41%) |
Jun 29, 2011 | 5.378 | 5.438 | 5.290 | 5.382 | 9,842,915 | +0.04(+0.75%) |
Jun 28, 2011 | 5.212 | 5.350 | 5.192 | 5.342 | 14,529,205 | +0.14(+2.69%) |
Jun 27, 2011 | 5.186 | 5.272 | 5.128 | 5.202 | 13,771,605 | +0.03(+0.62%) |
Jun 24, 2011 | 5.040 | 5.254 | 4.982 | 5.170 | 65,763,124 | +0.15(+2.91%) |
Jun 23, 2011 | 4.836 | 5.036 | 4.760 | 5.024 | 10,337,785 | +0.09(+1.87%) |
Jun 22, 2011 | 4.900 | 5.072 | 4.788 | 4.932 | 11,992,970 | +0.00(+0.08%) |
Jun 21, 2011 | 4.574 | 5.000 | 4.546 | 4.928 | 14,161,660 | +0.38(+8.45%) |
Jun 20, 2011 | 4.524 | 4.572 | 4.450 | 4.544 | 6,043,660 | +0.01(+0.26%) |
Jun 17, 2011 | 4.674 | 4.712 | 4.524 | 4.532 | 8,909,920 | -0.10(-2.20%) |
Jun 16, 2011 | 4.450 | 4.668 | 4.450 | 4.634 | 9,378,665 | +0.17(+3.85%) |
Jun 15, 2011 | 4.542 | 4.584 | 4.456 | 4.462 | 5,074,555 | -0.12(-2.53%) |
Jun 14, 2011 | 4.586 | 4.685 | 4.538 | 4.578 | 6,006,060 | +0.03(+0.62%) |
Jun 13, 2011 | 4.532 | 4.660 | 4.500 | 4.550 | 6,069,725 | +0.02(+0.40%) |
Jun 10, 2011 | 4.756 | 4.778 | 4.507 | 4.532 | 7,967,385 | -0.23(-4.75%) |
Jun 09, 2011 | 4.796 | 4.846 | 4.724 | 4.758 | 4,436,060 | -0.03(-0.67%) |
Jun 08, 2011 | 4.842 | 4.884 | 4.750 | 4.790 | 8,147,610 | -0.05(-1.03%) |
Jun 07, 2011 | 4.786 | 4.854 | 4.674 | 4.840 | 9,972,115 | +0.10(+2.11%) |
Jun 06, 2011 | 4.794 | 4.848 | 4.662 | 4.740 | 10,646,110 | +0.05(+1.11%) |
Jun 03, 2011 | 4.660 | 4.786 | 4.624 | 4.688 | 8,487,240 | +0.04(+0.86%) |
May 24, 2011 | 4.698 | 4.726 | 4.632 | 4.648 | 7,110,000 | -0.04(-0.77%) |
May 23, 2011 | 4.759 | 4.785 | 4.673 | 4.684 | 4,697,760 | -0.17(-3.48%) |
May 20, 2011 | 4.860 | 4.876 | 4.772 | 4.853 | 4,874,290 | -0.01(-0.22%) |
May 19, 2011 | 4.772 | 4.946 | 4.721 | 4.864 | 9,421,070 | +0.13(+2.80%) |
May 18, 2011 | 4.685 | 4.744 | 4.642 | 4.731 | 6,974,770 | +0.07(+1.41%) |
May 17, 2011 | 4.650 | 4.769 | 4.626 | 4.665 | 7,043,240 | -0.01(-0.32%) |
May 16, 2011 | 4.664 | 4.780 | 4.645 | 4.680 | 9,255,270 | -0.02(-0.34%) |
May 13, 2011 | 4.724 | 4.792 | 4.677 | 4.696 | 5,440,090 | -0.00(-0.11%) |
May 12, 2011 | 4.558 | 4.735 | 4.558 | 4.701 | 6,030,010 | +0.09(+2.04%) |
May 11, 2011 | 4.732 | 4.732 | 4.543 | 4.607 | 3,563,630 | -0.11(-2.41%) |
May 10, 2011 | 4.772 | 4.786 | 4.685 | 4.721 | 4,681,560 | -0.02(-0.48%) |
May 09, 2011 | 4.654 | 4.782 | 4.617 | 4.744 | 8,110,390 | +0.09(+2.00%) |
May 06, 2011 | 4.660 | 4.750 | 4.607 | 4.651 | 8,922,650 | +0.03(+0.69%) |
May 05, 2011 | 4.350 | 4.709 | 4.300 | 4.619 | 15,543,720 | +0.20(+4.57%) |
May 04, 2011 | 4.501 | 4.528 | 4.410 | 4.417 | 10,006,750 | -0.11(-2.34%) |
May 03, 2011 | 4.637 | 4.700 | 4.350 | 4.523 | 17,073,890 | -0.10(-2.21%) |
May 02, 2011 | 4.680 | 4.921 | 4.623 | 4.625 | 11,759,810 | -0.25(-5.03%) |
Apr 29, 2011 | 4.777 | 4.900 | 4.774 | 4.870 | 12,901,170 | +0.09(+1.95%) |
Apr 28, 2011 | 4.491 | 4.850 | 4.466 | 4.777 | 37,180,908 | +0.60(+14.47%) |
Apr 27, 2011 | 4.103 | 4.175 | 3.980 | 4.173 | 10,208,790 | +0.06(+1.41%) |
Apr 26, 2011 | 4.097 | 4.196 | 4.095 | 4.115 | 9,427,670 | +0.03(+0.71%) |
Apr 25, 2011 | 4.060 | 4.097 | 3.941 | 4.086 | 5,823,340 | +0.04(+1.09%) |
Apr 21, 2011 | 4.068 | 4.093 | 3.991 | 4.042 | 3,634,240 | +0.01(+0.30%) |
Apr 20, 2011 | 3.907 | 4.031 | 3.877 | 4.030 | 8,915,400 | +0.15(+3.95%) |
Apr 19, 2011 | 3.930 | 3.948 | 3.829 | 3.877 | 6,340,770 | -0.05(-1.17%) |
Apr 18, 2011 | 3.996 | 3.996 | 3.882 | 3.923 | 5,423,080 | -0.14(-3.37%) |
Apr 15, 2011 | 3.994 | 4.061 | 3.921 | 4.060 | 7,931,170 | +0.04(+1.10%) |
Apr 14, 2011 | 3.990 | 4.062 | 3.924 | 4.016 | 6,037,740 | -0.01(-0.32%) |
Apr 13, 2011 | 3.852 | 4.067 | 3.852 | 4.029 | 15,216,720 | +0.24(+6.36%) |
Apr 12, 2011 | 3.870 | 3.909 | 3.758 | 3.788 | 7,980,420 | -0.12(-3.02%) |
Apr 11, 2011 | 3.973 | 4.010 | 3.852 | 3.906 | 6,899,480 | -0.05(-1.26%) |
Apr 08, 2011 | 4.007 | 4.022 | 3.920 | 3.956 | 7,313,240 | -0.02(-0.63%) |
Apr 07, 2011 | 4.175 | 4.199 | 3.927 | 3.981 | 16,742,660 | -0.22(-5.21%) |
Apr 06, 2011 | 4.458 | 4.488 | 4.169 | 4.200 | 12,353,090 | -0.25(-5.60%) |
Apr 05, 2011 | 4.332 | 4.450 | 4.289 | 4.449 | 8,705,510 | +0.10(+2.30%) |
Apr 04, 2011 | 4.179 | 4.357 | 4.157 | 4.349 | 17,965,140 | +0.27(+6.65%) |