Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.043 | 6.123 | 6.012 | 6.102 | 37,602,164 | +0.07(+1.19%) |
Apr 28, 2011 | 6.130 | 6.153 | 5.956 | 6.030 | 50,519,752 | -0.23(-3.73%) |
Apr 27, 2011 | 6.344 | 6.351 | 6.156 | 6.264 | 35,869,512 | -0.04(-0.69%) |
Apr 26, 2011 | 6.272 | 6.333 | 6.241 | 6.308 | 27,719,512 | +0.05(+0.82%) |
Apr 25, 2011 | 6.243 | 6.266 | 6.189 | 6.256 | 30,265,552 | +0.02(+0.37%) |
Apr 21, 2011 | 6.248 | 6.282 | 6.179 | 6.233 | 21,939,412 | +0.01(+0.12%) |
Apr 20, 2011 | 6.215 | 6.259 | 6.169 | 6.225 | 37,737,092 | +0.09(+1.47%) |
Apr 19, 2011 | 6.048 | 6.151 | 6.045 | 6.135 | 26,280,564 | +0.17(+2.89%) |
Apr 18, 2011 | 5.909 | 6.015 | 5.881 | 5.963 | 27,367,776 | -0.09(-1.44%) |
Apr 15, 2011 | 6.069 | 6.097 | 5.999 | 6.051 | 23,229,150 | +0.01(+0.13%) |
Apr 14, 2011 | 6.066 | 6.115 | 6.003 | 6.043 | 24,103,238 | -0.04(-0.68%) |
Apr 13, 2011 | 6.105 | 6.123 | 6.025 | 6.084 | 25,761,304 | +0.01(+0.21%) |
Apr 12, 2011 | 6.061 | 6.102 | 6.002 | 6.071 | 29,028,554 | -0.06(-1.01%) |
Apr 11, 2011 | 6.220 | 6.228 | 6.102 | 6.133 | 25,992,358 | -0.09(-1.40%) |
Apr 08, 2011 | 6.277 | 6.282 | 6.159 | 6.220 | 28,462,128 | -0.06(-0.98%) |
Apr 07, 2011 | 6.256 | 6.305 | 6.218 | 6.282 | 42,942,452 | +0.10(+1.54%) |
Apr 06, 2011 | 6.243 | 6.266 | 6.166 | 6.187 | 24,677,632 | -0.03(-0.41%) |
Apr 05, 2011 | 6.174 | 6.259 | 6.135 | 6.212 | 33,580,632 | +0.00(+0.04%) |
Apr 04, 2011 | 6.218 | 6.236 | 6.146 | 6.210 | 31,349,582 | -0.02(-0.37%) |
Apr 01, 2011 | 6.287 | 6.326 | 6.210 | 6.233 | 66,261,308 | +0.05(+0.87%) |
Mar 31, 2011 | 6.081 | 6.197 | 6.063 | 6.179 | 68,378,960 | +0.22(+3.66%) |
Mar 30, 2011 | 5.827 | 5.984 | 5.803 | 5.961 | 42,558,368 | +0.17(+3.02%) |
Mar 29, 2011 | 5.781 | 5.809 | 5.717 | 5.786 | 25,164,378 | -0.00(-0.04%) |
Mar 28, 2011 | 5.783 | 5.853 | 5.760 | 5.789 | 27,538,106 | +0.01(+0.18%) |
Mar 25, 2011 | 5.796 | 5.812 | 5.750 | 5.778 | 28,640,432 | -0.04(-0.71%) |
Mar 24, 2011 | 5.801 | 5.868 | 5.760 | 5.819 | 42,451,616 | +0.05(+0.85%) |
Mar 23, 2011 | 5.801 | 5.825 | 5.758 | 5.771 | 36,662,788 | -0.06(-1.06%) |
Mar 22, 2011 | 5.642 | 5.840 | 5.634 | 5.832 | 54,005,228 | +0.21(+3.70%) |
Mar 21, 2011 | 5.624 | 5.642 | 5.606 | 5.624 | 42,512,920 | +0.04(+0.74%) |
Mar 18, 2011 | 5.519 | 5.609 | 5.511 | 5.583 | 47,342,728 | +0.16(+2.94%) |
Mar 17, 2011 | 5.544 | 5.560 | 5.393 | 5.424 | 34,111,384 | -0.05(-0.85%) |
Mar 16, 2011 | 5.645 | 5.650 | 5.390 | 5.470 | 47,924,984 | -0.17(-3.01%) |
Mar 15, 2011 | 5.557 | 5.655 | 5.557 | 5.640 | 42,923,328 | +0.00(+0.00%) |
Mar 14, 2011 | 5.519 | 5.640 | 5.498 | 5.640 | 27,043,384 | +0.11(+1.90%) |
Mar 11, 2011 | 5.426 | 5.544 | 5.408 | 5.534 | 34,880,668 | +0.08(+1.46%) |
Mar 10, 2011 | 5.485 | 5.547 | 5.437 | 5.455 | 50,346,736 | -0.22(-3.89%) |
Mar 09, 2011 | 5.634 | 5.729 | 5.611 | 5.676 | 38,009,144 | +0.02(+0.27%) |
Mar 08, 2011 | 5.691 | 5.750 | 5.650 | 5.660 | 31,546,424 | -0.03(-0.50%) |
Mar 07, 2011 | 5.858 | 5.861 | 5.557 | 5.688 | 29,562,986 | -0.18(-3.11%) |
Mar 04, 2011 | 5.861 | 5.925 | 5.781 | 5.871 | 37,451,040 | +0.01(+0.22%) |
Mar 03, 2011 | 5.719 | 5.866 | 5.681 | 5.858 | 51,179,852 | +0.22(+3.87%) |
Mar 02, 2011 | 5.611 | 5.696 | 5.598 | 5.640 | 35,007,076 | +0.03(+0.50%) |
Mar 01, 2011 | 5.745 | 5.755 | 5.601 | 5.611 | 41,166,172 | -0.10(-1.71%) |
Feb 28, 2011 | 5.673 | 5.768 | 5.665 | 5.709 | 44,247,560 | +0.04(+0.77%) |
Feb 25, 2011 | 5.686 | 5.686 | 5.547 | 5.665 | 52,179,308 | +0.01(+0.14%) |
Feb 24, 2011 | 5.750 | 5.791 | 5.580 | 5.658 | 83,333,992 | -0.05(-0.86%) |
Feb 23, 2011 | 5.627 | 5.714 | 5.578 | 5.706 | 39,858,260 | +0.07(+1.23%) |
Feb 22, 2011 | 5.809 | 5.840 | 5.606 | 5.637 | 67,321,904 | -0.32(-5.39%) |
Feb 18, 2011 | 5.894 | 5.981 | 5.881 | 5.958 | 33,499,248 | +0.02(+0.26%) |
Feb 17, 2011 | 5.873 | 5.992 | 5.845 | 5.943 | 32,456,742 | +0.07(+1.27%) |
Feb 16, 2011 | 5.835 | 5.881 | 5.799 | 5.868 | 40,063,552 | +0.11(+1.87%) |
Feb 15, 2011 | 5.634 | 5.786 | 5.632 | 5.760 | 57,409,136 | +0.11(+1.91%) |
Feb 14, 2011 | 5.596 | 5.701 | 5.568 | 5.652 | 28,604,574 | +0.02(+0.41%) |
Feb 11, 2011 | 5.429 | 5.640 | 5.377 | 5.629 | 55,310,632 | +0.21(+3.79%) |
Feb 10, 2011 | 5.455 | 5.473 | 5.380 | 5.424 | 69,290,432 | -0.03(-0.52%) |
Feb 09, 2011 | 5.503 | 5.526 | 5.431 | 5.452 | 45,629,608 | -0.14(-2.44%) |
Feb 08, 2011 | 5.583 | 5.622 | 5.506 | 5.588 | 52,510,104 | +0.20(+3.67%) |
Feb 07, 2011 | 5.331 | 5.416 | 5.318 | 5.390 | 27,693,636 | +0.04(+0.82%) |
Feb 04, 2011 | 5.398 | 5.419 | 5.295 | 5.347 | 45,601,584 | -0.12(-2.16%) |
Feb 03, 2011 | 5.565 | 5.573 | 5.462 | 5.465 | 46,597,716 | -0.11(-1.94%) |
Feb 02, 2011 | 5.701 | 5.711 | 5.552 | 5.573 | 32,451,164 | -0.10(-1.72%) |