Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.134 | 4.244 | 4.118 | 4.167 | 20,698,778 | +0.01(+0.20%) |
Jul 28, 2011 | 4.167 | 4.219 | 4.144 | 4.159 | 17,992,708 | +0.02(+0.39%) |
Jul 27, 2011 | 4.261 | 4.265 | 4.130 | 4.142 | 37,298,084 | -0.23(-5.29%) |
Jul 26, 2011 | 4.378 | 4.434 | 4.366 | 4.374 | 11,729,696 | +0.01(+0.18%) |
Jul 25, 2011 | 4.366 | 4.382 | 4.314 | 4.366 | 24,871,904 | -0.14(-3.11%) |
Jul 22, 2011 | 4.526 | 4.530 | 4.458 | 4.506 | 17,193,752 | -0.06(-1.23%) |
Jul 21, 2011 | 4.574 | 4.611 | 4.519 | 4.562 | 46,747,956 | +0.20(+4.50%) |
Jul 20, 2011 | 4.298 | 4.386 | 4.258 | 4.366 | 47,419,916 | +0.22(+5.32%) |
Jul 19, 2011 | 4.085 | 4.149 | 4.081 | 4.145 | 19,276,022 | +0.10(+2.58%) |
Jul 18, 2011 | 4.061 | 4.086 | 4.001 | 4.041 | 22,154,998 | -0.08(-1.95%) |
Jul 15, 2011 | 4.149 | 4.170 | 4.081 | 4.121 | 21,675,404 | -0.01(-0.29%) |
Jul 14, 2011 | 4.198 | 4.242 | 4.123 | 4.133 | 19,154,396 | -0.02(-0.48%) |
Jul 13, 2011 | 4.121 | 4.192 | 4.065 | 4.153 | 31,260,528 | +0.06(+1.57%) |
Jul 12, 2011 | 4.097 | 4.153 | 4.085 | 4.089 | 30,420,914 | -0.02(-0.49%) |
Jul 11, 2011 | 4.129 | 4.153 | 4.047 | 4.109 | 42,241,484 | -0.21(-4.92%) |
Jul 08, 2011 | 4.366 | 4.382 | 4.282 | 4.322 | 29,208,076 | -0.20(-4.43%) |
Jul 07, 2011 | 4.594 | 4.598 | 4.506 | 4.522 | 16,169,684 | +0.05(+1.08%) |
Jul 06, 2011 | 4.454 | 4.510 | 4.434 | 4.474 | 21,400,126 | -0.15(-3.21%) |
Jul 05, 2011 | 4.683 | 4.687 | 4.606 | 4.623 | 19,327,382 | -0.14(-2.86%) |
Jul 01, 2011 | 4.663 | 4.767 | 4.635 | 4.759 | 20,044,616 | +0.14(+3.13%) |
Jun 30, 2011 | 4.554 | 4.640 | 4.542 | 4.615 | 19,319,382 | +0.10(+2.22%) |
Jun 29, 2011 | 4.478 | 4.518 | 4.444 | 4.514 | 19,863,300 | +0.10(+2.18%) |
Jun 28, 2011 | 4.386 | 4.458 | 4.374 | 4.418 | 11,149,705 | +0.06(+1.47%) |
Jun 27, 2011 | 4.282 | 4.358 | 4.270 | 4.354 | 17,367,686 | +0.08(+1.88%) |
Jun 24, 2011 | 4.322 | 4.330 | 4.230 | 4.274 | 27,417,302 | -0.15(-3.35%) |
Jun 23, 2011 | 4.362 | 4.438 | 4.290 | 4.422 | 38,613,076 | -0.12(-2.73%) |
Jun 22, 2011 | 4.623 | 4.651 | 4.538 | 4.546 | 17,521,756 | -0.08(-1.78%) |
Jun 21, 2011 | 4.606 | 4.643 | 4.590 | 4.629 | 16,348,172 | +0.11(+2.53%) |
Jun 20, 2011 | 4.502 | 4.518 | 4.490 | 4.514 | 22,118,436 | +0.00(+0.00%) |
Jun 17, 2011 | 4.490 | 4.594 | 4.458 | 4.514 | 46,182,796 | +0.21(+4.94%) |
Jun 16, 2011 | 4.278 | 4.326 | 4.230 | 4.302 | 27,714,512 | +0.02(+0.56%) |
Jun 15, 2011 | 4.366 | 4.394 | 4.242 | 4.278 | 44,117,468 | -0.24(-5.41%) |
Jun 14, 2011 | 4.522 | 4.570 | 4.514 | 4.522 | 31,081,400 | +0.10(+2.36%) |
Jun 13, 2011 | 4.426 | 4.446 | 4.374 | 4.418 | 15,529,578 | -0.02(-0.45%) |
Jun 10, 2011 | 4.522 | 4.534 | 4.398 | 4.438 | 23,437,094 | -0.14(-3.06%) |
Jun 09, 2011 | 4.558 | 4.594 | 4.534 | 4.578 | 10,422,772 | +0.04(+0.79%) |
Jun 08, 2011 | 4.586 | 4.606 | 4.526 | 4.542 | 13,862,338 | -0.09(-1.99%) |
Jun 07, 2011 | 4.659 | 4.699 | 4.631 | 4.635 | 11,169,031 | +0.04(+0.87%) |
Jun 06, 2011 | 4.651 | 4.663 | 4.578 | 4.594 | 8,825,331 | -0.12(-2.63%) |
Jun 03, 2011 | 4.619 | 4.763 | 4.611 | 4.719 | 15,890,511 | +0.32(+7.29%) |
May 24, 2011 | 4.406 | 4.430 | 4.379 | 4.398 | 7,794,591 | +0.03(+0.64%) |
May 23, 2011 | 4.378 | 4.402 | 4.350 | 4.370 | 22,659,298 | -0.08(-1.80%) |
May 20, 2011 | 4.562 | 4.570 | 4.442 | 4.450 | 17,476,406 | -0.18(-3.90%) |
May 19, 2011 | 4.635 | 4.647 | 4.570 | 4.631 | 6,918,622 | +0.01(+0.17%) |
May 18, 2011 | 4.578 | 4.627 | 4.560 | 4.623 | 9,288,416 | +0.04(+0.87%) |
May 17, 2011 | 4.574 | 4.594 | 4.526 | 4.582 | 14,550,642 | +0.04(+0.79%) |
May 16, 2011 | 4.530 | 4.617 | 4.526 | 4.546 | 10,193,600 | +0.02(+0.35%) |
May 13, 2011 | 4.598 | 4.602 | 4.494 | 4.530 | 17,990,462 | -0.14(-2.92%) |
May 12, 2011 | 4.631 | 4.699 | 4.586 | 4.667 | 13,369,082 | +0.04(+0.78%) |
May 11, 2011 | 4.691 | 4.711 | 4.604 | 4.631 | 15,618,547 | -0.11(-2.37%) |
May 10, 2011 | 4.683 | 4.751 | 4.651 | 4.743 | 13,025,446 | +0.10(+2.07%) |
May 09, 2011 | 4.623 | 4.659 | 4.578 | 4.647 | 11,499,167 | -0.03(-0.69%) |
May 06, 2011 | 4.819 | 4.842 | 4.665 | 4.679 | 21,549,026 | -0.08(-1.77%) |
May 05, 2011 | 4.805 | 4.827 | 4.739 | 4.763 | 13,597,533 | -0.16(-3.26%) |
May 04, 2011 | 4.999 | 5.003 | 4.895 | 4.923 | 18,510,802 | +0.00(+0.08%) |
May 03, 2011 | 4.931 | 4.991 | 4.895 | 4.919 | 18,533,738 | -0.03(-0.57%) |