Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2011 | 5.691 | 5.787 | 5.691 | 5.723 | 20,896,432 | +0.04(+0.79%) |
Mar 31, 2011 | 5.653 | 5.710 | 5.640 | 5.678 | 24,511,102 | -0.03(-0.56%) |
Mar 30, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 39,306,540 | +0.12(+2.17%) |
Mar 29, 2011 | 5.576 | 5.615 | 5.544 | 5.589 | 17,672,002 | -0.01(-0.23%) |
Mar 28, 2011 | 5.576 | 5.615 | 5.499 | 5.602 | 19,727,686 | +0.03(+0.46%) |
Mar 25, 2011 | 5.557 | 5.602 | 5.480 | 5.576 | 23,193,436 | +0.04(+0.69%) |
Mar 24, 2011 | 5.563 | 5.563 | 5.410 | 5.538 | 26,613,120 | +0.04(+0.81%) |
Mar 23, 2011 | 5.538 | 5.557 | 5.423 | 5.493 | 27,213,354 | -0.06(-1.15%) |
Mar 22, 2011 | 5.634 | 5.634 | 5.506 | 5.557 | 41,491,140 | -0.01(-0.11%) |
Mar 21, 2011 | 5.595 | 5.653 | 5.557 | 5.563 | 138,025,712 | -0.14(-2.47%) |
Mar 18, 2011 | 5.749 | 6.030 | 5.666 | 5.704 | 61,442,244 | +0.04(+0.79%) |
Mar 17, 2011 | 5.615 | 5.666 | 5.487 | 5.659 | 17,541,460 | +0.13(+2.31%) |
Mar 16, 2011 | 5.627 | 5.698 | 5.519 | 5.531 | 23,369,248 | -0.11(-1.93%) |
Mar 15, 2011 | 5.627 | 5.736 | 5.602 | 5.640 | 19,828,056 | -0.10(-1.67%) |
Mar 14, 2011 | 5.762 | 5.806 | 5.653 | 5.736 | 18,211,170 | -0.07(-1.21%) |
Mar 11, 2011 | 5.730 | 5.896 | 5.730 | 5.806 | 24,014,922 | +0.05(+0.89%) |
Mar 10, 2011 | 5.934 | 5.934 | 5.730 | 5.755 | 29,003,648 | -0.24(-4.05%) |
Mar 09, 2011 | 5.953 | 6.075 | 5.944 | 5.998 | 18,199,842 | +0.04(+0.75%) |
Mar 08, 2011 | 5.947 | 6.030 | 5.915 | 5.953 | 20,411,848 | +0.03(+0.43%) |
Mar 07, 2011 | 5.909 | 5.960 | 5.864 | 5.928 | 20,340,730 | +0.01(+0.11%) |
Mar 04, 2011 | 5.934 | 5.960 | 5.794 | 5.921 | 28,194,944 | -0.05(-0.86%) |
Mar 03, 2011 | 5.960 | 6.030 | 5.909 | 5.973 | 27,515,108 | +0.19(+3.32%) |
Mar 02, 2011 | 5.717 | 5.858 | 5.698 | 5.781 | 20,623,800 | +0.06(+1.01%) |
Mar 01, 2011 | 5.883 | 5.883 | 5.691 | 5.723 | 18,384,846 | -0.12(-2.08%) |
Feb 28, 2011 | 5.966 | 6.005 | 5.813 | 5.845 | 18,333,438 | -0.10(-1.61%) |
Feb 25, 2011 | 5.870 | 5.998 | 5.845 | 5.941 | 15,606,804 | +0.17(+2.88%) |
Feb 24, 2011 | 5.857 | 5.947 | 5.723 | 5.774 | 38,282,680 | -0.10(-1.63%) |
Feb 23, 2011 | 5.864 | 5.972 | 5.787 | 5.870 | 26,817,496 | -0.01(-0.22%) |
Feb 22, 2011 | 5.998 | 6.030 | 5.845 | 5.883 | 24,024,868 | -0.20(-3.36%) |
Feb 18, 2011 | 6.030 | 6.190 | 6.011 | 6.087 | 33,323,938 | +0.06(+0.95%) |
Feb 17, 2011 | 6.094 | 6.113 | 6.011 | 6.030 | 14,291,230 | -0.07(-1.15%) |
Feb 16, 2011 | 6.151 | 6.196 | 6.081 | 6.100 | 16,717,539 | -0.06(-1.04%) |
Feb 15, 2011 | 6.113 | 6.241 | 6.107 | 6.164 | 22,626,234 | +0.03(+0.52%) |
Feb 14, 2011 | 6.100 | 6.151 | 6.043 | 6.132 | 12,207,857 | +0.04(+0.63%) |
Feb 11, 2011 | 5.915 | 6.158 | 5.883 | 6.094 | 20,233,408 | +0.15(+2.58%) |
Feb 10, 2011 | 6.024 | 6.055 | 5.934 | 5.940 | 25,327,090 | -0.17(-2.82%) |
Feb 09, 2011 | 6.202 | 6.119 | 5.992 | 6.113 | 25,241,208 | -0.09(-1.44%) |
Feb 08, 2011 | 6.145 | 6.241 | 6.087 | 6.202 | 17,645,928 | +0.08(+1.36%) |
Feb 07, 2011 | 6.068 | 6.158 | 6.043 | 6.119 | 16,734,421 | +0.08(+1.38%) |
Feb 04, 2011 | 6.036 | 6.190 | 5.966 | 6.036 | 17,278,540 | -0.01(-0.21%) |
Feb 03, 2011 | 5.889 | 6.049 | 5.883 | 6.049 | 19,102,504 | +0.10(+1.72%) |
Feb 02, 2011 | 5.883 | 5.992 | 5.838 | 5.947 | 22,189,720 | +0.03(+0.54%) |