Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.333 | 5.385 | 5.308 | 5.346 | 15,133,769 | +0.03(+0.48%) |
Jun 29, 2011 | 5.237 | 5.333 | 5.179 | 5.320 | 15,127,583 | +0.12(+2.35%) |
Jun 28, 2011 | 5.205 | 5.205 | 5.121 | 5.198 | 13,735,413 | +0.01(+0.25%) |
Jun 27, 2011 | 5.115 | 5.211 | 5.064 | 5.186 | 13,806,461 | +0.10(+1.89%) |
Jun 24, 2011 | 5.192 | 5.211 | 5.019 | 5.089 | 23,683,290 | -0.10(-1.98%) |
Jun 23, 2011 | 5.173 | 5.237 | 5.141 | 5.192 | 18,685,230 | -0.06(-1.10%) |
Jun 22, 2011 | 5.295 | 5.359 | 5.250 | 5.250 | 15,706,528 | -0.05(-0.97%) |
Jun 21, 2011 | 5.308 | 5.359 | 5.256 | 5.301 | 14,300,342 | +0.04(+0.73%) |
Jun 20, 2011 | 5.259 | 5.282 | 5.237 | 5.263 | 17,537,420 | -0.06(-1.20%) |
Jun 17, 2011 | 5.231 | 5.333 | 5.205 | 5.327 | 28,850,222 | +0.14(+2.72%) |
Jun 16, 2011 | 5.166 | 5.237 | 5.134 | 5.186 | 18,338,984 | +0.02(+0.37%) |
Jun 15, 2011 | 5.154 | 5.205 | 5.121 | 5.166 | 23,831,230 | -0.04(-0.74%) |
Jun 14, 2011 | 5.198 | 5.263 | 5.160 | 5.205 | 24,405,608 | +0.07(+1.38%) |
Jun 13, 2011 | 5.186 | 5.186 | 5.089 | 5.134 | 24,584,818 | -0.01(-0.12%) |
Jun 10, 2011 | 5.179 | 5.211 | 5.044 | 5.141 | 26,619,142 | -0.08(-1.48%) |
Jun 09, 2011 | 5.134 | 5.256 | 5.102 | 5.218 | 18,847,920 | +0.10(+1.88%) |
Jun 08, 2011 | 5.064 | 5.186 | 5.057 | 5.121 | 16,525,845 | +0.03(+0.50%) |
Jun 07, 2011 | 5.179 | 5.237 | 5.096 | 5.096 | 19,593,950 | +0.01(+0.13%) |
Jun 06, 2011 | 5.173 | 5.192 | 5.070 | 5.089 | 20,982,944 | -0.08(-1.61%) |
Jun 03, 2011 | 5.192 | 5.269 | 5.147 | 5.173 | 18,294,466 | -0.14(-2.66%) |
May 24, 2011 | 5.301 | 5.340 | 5.276 | 5.314 | 13,282,241 | +0.03(+0.48%) |
May 23, 2011 | 5.301 | 5.346 | 5.276 | 5.288 | 14,506,616 | -0.08(-1.55%) |
May 20, 2011 | 5.493 | 5.506 | 5.365 | 5.372 | 17,277,614 | -0.12(-2.21%) |
May 19, 2011 | 5.499 | 5.525 | 5.442 | 5.493 | 11,716,478 | +0.02(+0.35%) |
May 18, 2011 | 5.442 | 5.480 | 5.404 | 5.474 | 13,445,702 | +0.03(+0.47%) |
May 17, 2011 | 5.352 | 5.461 | 5.352 | 5.448 | 19,381,504 | +0.06(+1.19%) |
May 16, 2011 | 5.288 | 5.448 | 5.282 | 5.384 | 22,924,314 | +0.10(+1.81%) |
May 13, 2011 | 5.416 | 5.455 | 5.276 | 5.288 | 28,344,418 | -0.17(-3.05%) |
May 12, 2011 | 5.461 | 5.487 | 5.372 | 5.455 | 19,677,500 | -0.01(-0.12%) |
May 11, 2011 | 5.461 | 5.515 | 5.435 | 5.461 | 14,002,221 | -0.03(-0.58%) |
May 10, 2011 | 5.442 | 5.525 | 5.423 | 5.493 | 15,422,851 | +0.07(+1.30%) |
May 09, 2011 | 5.448 | 5.474 | 5.423 | 5.423 | 17,715,376 | -0.03(-0.59%) |
May 06, 2011 | 5.519 | 5.538 | 5.378 | 5.455 | 20,025,510 | +0.02(+0.35%) |
May 05, 2011 | 5.487 | 5.525 | 5.416 | 5.435 | 11,523,638 | -0.08(-1.51%) |
May 04, 2011 | 5.627 | 5.627 | 5.499 | 5.519 | 22,792,848 | -0.12(-2.15%) |
May 03, 2011 | 5.583 | 5.653 | 5.512 | 5.640 | 27,016,368 | +0.07(+1.26%) |
May 02, 2011 | 5.563 | 5.583 | 5.557 | 5.570 | 14,631,548 | +0.03(+0.46%) |
Apr 29, 2011 | 5.544 | 5.621 | 5.544 | 5.544 | 18,728,740 | -0.01(-0.12%) |
Apr 28, 2011 | 5.512 | 5.576 | 5.499 | 5.551 | 16,743,389 | +0.02(+0.35%) |
Apr 27, 2011 | 5.442 | 5.570 | 5.442 | 5.531 | 31,447,290 | +0.07(+1.29%) |
Apr 26, 2011 | 5.410 | 5.487 | 5.352 | 5.461 | 16,834,174 | +0.08(+1.55%) |
Apr 25, 2011 | 5.384 | 5.404 | 5.359 | 5.378 | 10,227,274 | +0.04(+0.72%) |
Apr 21, 2011 | 5.384 | 5.384 | 5.288 | 5.340 | 22,428,550 | +0.00(+0.00%) |
Apr 20, 2011 | 5.448 | 5.474 | 5.295 | 5.340 | 21,576,942 | -0.03(-0.48%) |
Apr 19, 2011 | 5.519 | 5.519 | 5.340 | 5.365 | 26,060,382 | -0.13(-2.33%) |
Apr 18, 2011 | 5.499 | 5.595 | 5.346 | 5.493 | 38,966,568 | -0.15(-2.61%) |
Apr 15, 2011 | 5.646 | 5.685 | 5.589 | 5.640 | 20,246,966 | +0.04(+0.80%) |
Apr 14, 2011 | 5.640 | 5.653 | 5.576 | 5.595 | 15,220,163 | -0.06(-1.13%) |
Apr 13, 2011 | 5.646 | 5.691 | 5.627 | 5.659 | 32,639,352 | +0.05(+0.91%) |
Apr 12, 2011 | 5.583 | 5.646 | 5.570 | 5.608 | 21,162,502 | -0.04(-0.68%) |
Apr 11, 2011 | 5.666 | 5.717 | 5.621 | 5.646 | 18,230,640 | -0.03(-0.45%) |
Apr 08, 2011 | 5.762 | 5.774 | 5.634 | 5.672 | 17,039,898 | -0.04(-0.67%) |
Apr 07, 2011 | 5.730 | 5.781 | 5.678 | 5.710 | 19,180,986 | -0.03(-0.56%) |
Apr 06, 2011 | 5.710 | 5.755 | 5.634 | 5.742 | 17,484,690 | +0.08(+1.35%) |
Apr 05, 2011 | 5.710 | 5.723 | 5.646 | 5.666 | 13,219,222 | -0.04(-0.67%) |
Apr 04, 2011 | 5.755 | 5.819 | 5.666 | 5.704 | 19,743,904 | -0.02(-0.34%) |