Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.040 | 6.119 | 6.009 | 6.099 | 37,623,016 | +0.07(+1.19%) |
Apr 28, 2011 | 6.127 | 6.150 | 5.952 | 6.027 | 50,547,768 | -0.23(-3.73%) |
Apr 27, 2011 | 6.340 | 6.347 | 6.153 | 6.260 | 35,889,404 | -0.04(-0.69%) |
Apr 26, 2011 | 6.268 | 6.330 | 6.237 | 6.304 | 27,734,882 | +0.05(+0.82%) |
Apr 25, 2011 | 6.240 | 6.263 | 6.186 | 6.253 | 30,282,336 | +0.02(+0.37%) |
Apr 21, 2011 | 6.245 | 6.278 | 6.176 | 6.230 | 21,951,578 | +0.01(+0.12%) |
Apr 20, 2011 | 6.212 | 6.255 | 6.165 | 6.222 | 37,758,020 | +0.09(+1.47%) |
Apr 19, 2011 | 6.045 | 6.147 | 6.042 | 6.132 | 26,295,138 | +0.17(+2.89%) |
Apr 18, 2011 | 5.906 | 6.011 | 5.878 | 5.960 | 27,382,954 | -0.09(-1.44%) |
Apr 15, 2011 | 6.065 | 6.093 | 5.996 | 6.047 | 23,242,030 | +0.01(+0.13%) |
Apr 14, 2011 | 6.063 | 6.111 | 6.000 | 6.040 | 24,116,604 | -0.04(-0.68%) |
Apr 13, 2011 | 6.101 | 6.119 | 6.022 | 6.081 | 25,775,588 | +0.01(+0.21%) |
Apr 12, 2011 | 6.058 | 6.099 | 5.998 | 6.068 | 29,044,652 | -0.06(-1.01%) |
Apr 11, 2011 | 6.217 | 6.224 | 6.099 | 6.129 | 26,006,770 | -0.09(-1.40%) |
Apr 08, 2011 | 6.273 | 6.278 | 6.155 | 6.217 | 28,477,910 | -0.06(-0.98%) |
Apr 07, 2011 | 6.253 | 6.301 | 6.214 | 6.278 | 42,966,264 | +0.10(+1.54%) |
Apr 06, 2011 | 6.240 | 6.263 | 6.163 | 6.183 | 24,691,316 | -0.03(-0.41%) |
Apr 05, 2011 | 6.170 | 6.255 | 6.132 | 6.209 | 33,599,252 | +0.00(+0.04%) |
Apr 04, 2011 | 6.214 | 6.232 | 6.142 | 6.206 | 31,366,966 | -0.02(-0.37%) |
Apr 01, 2011 | 6.284 | 6.322 | 6.206 | 6.230 | 66,298,052 | +0.05(+0.87%) |
Mar 31, 2011 | 6.078 | 6.194 | 6.060 | 6.176 | 68,416,880 | +0.22(+3.66%) |
Mar 30, 2011 | 5.824 | 5.981 | 5.799 | 5.957 | 42,581,968 | +0.17(+3.02%) |
Mar 29, 2011 | 5.778 | 5.806 | 5.713 | 5.783 | 25,178,332 | -0.00(-0.04%) |
Mar 28, 2011 | 5.780 | 5.850 | 5.757 | 5.785 | 27,553,376 | +0.01(+0.18%) |
Mar 25, 2011 | 5.793 | 5.808 | 5.747 | 5.775 | 28,656,314 | -0.04(-0.71%) |
Mar 24, 2011 | 5.798 | 5.865 | 5.757 | 5.816 | 42,475,156 | +0.05(+0.85%) |
Mar 23, 2011 | 5.798 | 5.821 | 5.755 | 5.767 | 36,683,120 | -0.06(-1.06%) |
Mar 22, 2011 | 5.639 | 5.837 | 5.631 | 5.829 | 54,035,176 | +0.21(+3.70%) |
Mar 21, 2011 | 5.621 | 5.639 | 5.603 | 5.621 | 42,536,496 | +0.04(+0.74%) |
Mar 18, 2011 | 5.516 | 5.606 | 5.508 | 5.580 | 47,368,984 | +0.16(+2.94%) |
Mar 17, 2011 | 5.541 | 5.557 | 5.390 | 5.421 | 34,130,300 | -0.05(-0.85%) |
Mar 16, 2011 | 5.642 | 5.647 | 5.387 | 5.467 | 47,951,560 | -0.17(-3.01%) |
Mar 15, 2011 | 5.554 | 5.652 | 5.554 | 5.636 | 42,947,132 | +0.00(+0.00%) |
Mar 14, 2011 | 5.516 | 5.636 | 5.495 | 5.636 | 27,058,382 | +0.11(+1.90%) |
Mar 11, 2011 | 5.423 | 5.541 | 5.405 | 5.531 | 34,900,008 | +0.08(+1.46%) |
Mar 10, 2011 | 5.482 | 5.544 | 5.434 | 5.452 | 50,374,656 | -0.22(-3.89%) |
Mar 09, 2011 | 5.631 | 5.726 | 5.608 | 5.672 | 38,030,224 | +0.02(+0.27%) |
Mar 08, 2011 | 5.688 | 5.747 | 5.647 | 5.657 | 31,563,918 | -0.03(-0.50%) |
Mar 07, 2011 | 5.855 | 5.857 | 5.554 | 5.685 | 29,579,380 | -0.18(-3.11%) |
Mar 04, 2011 | 5.857 | 5.921 | 5.778 | 5.868 | 37,471,808 | +0.01(+0.22%) |
Mar 03, 2011 | 5.716 | 5.862 | 5.678 | 5.855 | 51,208,232 | +0.22(+3.87%) |
Mar 02, 2011 | 5.608 | 5.693 | 5.595 | 5.636 | 35,026,488 | +0.03(+0.50%) |
Mar 01, 2011 | 5.742 | 5.752 | 5.598 | 5.608 | 41,189,000 | -0.10(-1.71%) |
Feb 28, 2011 | 5.670 | 5.765 | 5.662 | 5.706 | 44,272,096 | +0.04(+0.77%) |
Feb 25, 2011 | 5.683 | 5.683 | 5.544 | 5.662 | 52,208,244 | +0.01(+0.14%) |
Feb 24, 2011 | 5.747 | 5.788 | 5.577 | 5.654 | 83,380,200 | -0.05(-0.86%) |
Feb 23, 2011 | 5.624 | 5.711 | 5.575 | 5.703 | 39,880,364 | +0.07(+1.23%) |
Feb 22, 2011 | 5.806 | 5.837 | 5.603 | 5.634 | 67,359,240 | -0.32(-5.39%) |
Feb 18, 2011 | 5.891 | 5.978 | 5.878 | 5.955 | 33,517,826 | +0.02(+0.26%) |
Feb 17, 2011 | 5.870 | 5.988 | 5.842 | 5.939 | 32,474,740 | +0.07(+1.27%) |
Feb 16, 2011 | 5.832 | 5.878 | 5.796 | 5.865 | 40,085,768 | +0.11(+1.87%) |
Feb 15, 2011 | 5.631 | 5.783 | 5.629 | 5.757 | 57,440,972 | +0.11(+1.91%) |
Feb 14, 2011 | 5.593 | 5.698 | 5.565 | 5.649 | 28,620,436 | +0.02(+0.41%) |
Feb 11, 2011 | 5.426 | 5.636 | 5.375 | 5.626 | 55,341,304 | +0.21(+3.79%) |
Feb 10, 2011 | 5.452 | 5.470 | 5.377 | 5.421 | 69,328,856 | -0.03(-0.52%) |
Feb 09, 2011 | 5.500 | 5.523 | 5.428 | 5.449 | 45,654,908 | -0.14(-2.44%) |
Feb 08, 2011 | 5.580 | 5.618 | 5.503 | 5.585 | 52,539,224 | +0.20(+3.67%) |
Feb 07, 2011 | 5.328 | 5.413 | 5.315 | 5.387 | 27,708,994 | +0.04(+0.82%) |
Feb 04, 2011 | 5.395 | 5.416 | 5.292 | 5.344 | 45,626,872 | -0.12(-2.16%) |
Feb 03, 2011 | 5.562 | 5.570 | 5.459 | 5.462 | 46,623,556 | -0.11(-1.94%) |
Feb 02, 2011 | 5.698 | 5.708 | 5.549 | 5.570 | 32,469,160 | -0.10(-1.72%) |