Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.064 | 6.064 | 5.954 | 6.006 | 32,515,646 | -0.02(-0.32%) |
Apr 28, 2011 | 6.051 | 6.129 | 5.999 | 6.025 | 44,684,388 | +0.05(+0.87%) |
Apr 27, 2011 | 5.876 | 6.019 | 5.837 | 5.973 | 54,971,064 | +0.21(+3.61%) |
Apr 26, 2011 | 5.635 | 5.811 | 5.622 | 5.765 | 43,755,820 | +0.12(+2.07%) |
Apr 25, 2011 | 5.609 | 5.706 | 5.602 | 5.648 | 21,665,304 | +0.03(+0.58%) |
Apr 21, 2011 | 5.732 | 5.739 | 5.505 | 5.615 | 67,541,392 | +0.03(+0.47%) |
Apr 20, 2011 | 5.550 | 5.641 | 5.537 | 5.589 | 38,585,104 | +0.18(+3.25%) |
Apr 19, 2011 | 5.433 | 5.453 | 5.375 | 5.414 | 27,858,132 | -0.05(-0.95%) |
Apr 18, 2011 | 5.453 | 5.511 | 5.394 | 5.466 | 39,917,008 | -0.17(-3.00%) |
Apr 15, 2011 | 5.576 | 5.654 | 5.563 | 5.635 | 19,724,082 | -0.01(-0.23%) |
Apr 14, 2011 | 5.615 | 5.667 | 5.596 | 5.648 | 25,214,668 | -0.08(-1.36%) |
Apr 13, 2011 | 5.778 | 5.778 | 5.628 | 5.726 | 45,385,508 | +0.05(+0.80%) |
Apr 12, 2011 | 5.824 | 5.830 | 5.654 | 5.680 | 48,155,840 | -0.20(-3.32%) |
Apr 11, 2011 | 5.915 | 5.934 | 5.850 | 5.876 | 25,723,316 | +0.01(+0.11%) |
Apr 08, 2011 | 5.895 | 5.908 | 5.843 | 5.869 | 21,703,802 | +0.03(+0.56%) |
Apr 07, 2011 | 5.856 | 5.915 | 5.804 | 5.837 | 34,975,424 | -0.03(-0.55%) |
Apr 06, 2011 | 5.739 | 5.895 | 5.732 | 5.869 | 57,737,708 | +0.16(+2.85%) |
Apr 05, 2011 | 5.693 | 5.752 | 5.674 | 5.706 | 48,853,364 | +0.03(+0.57%) |
Apr 04, 2011 | 5.609 | 5.687 | 5.589 | 5.674 | 31,509,492 | +0.11(+1.99%) |
Apr 01, 2011 | 5.492 | 5.589 | 5.440 | 5.563 | 37,890,164 | +0.03(+0.47%) |
Mar 31, 2011 | 5.563 | 5.596 | 5.537 | 5.537 | 28,441,968 | -0.07(-1.28%) |
Mar 30, 2011 | 5.609 | 5.609 | 5.609 | 5.609 | 22,567,054 | -0.04(-0.69%) |
Mar 29, 2011 | 5.628 | 5.674 | 5.583 | 5.648 | 24,573,070 | -0.04(-0.69%) |
Mar 28, 2011 | 5.654 | 5.726 | 5.635 | 5.687 | 47,597,040 | +0.25(+4.67%) |
Mar 25, 2011 | 5.466 | 5.492 | 5.407 | 5.433 | 24,610,712 | -0.07(-1.18%) |
Mar 24, 2011 | 5.485 | 5.524 | 5.453 | 5.498 | 25,993,178 | +0.05(+0.84%) |
Mar 23, 2011 | 5.355 | 5.472 | 5.329 | 5.453 | 17,717,574 | +0.00(+0.00%) |
Mar 22, 2011 | 5.472 | 5.479 | 5.397 | 5.453 | 22,087,110 | -0.01(-0.24%) |
Mar 21, 2011 | 5.420 | 5.466 | 5.414 | 5.466 | 22,966,408 | +0.08(+1.45%) |
Mar 18, 2011 | 5.414 | 5.433 | 5.362 | 5.388 | 30,890,498 | +0.17(+3.24%) |
Mar 17, 2011 | 5.257 | 5.290 | 5.205 | 5.218 | 22,270,754 | +0.08(+1.65%) |
Mar 16, 2011 | 5.231 | 5.290 | 5.075 | 5.134 | 64,520,672 | -0.11(-2.11%) |
Mar 15, 2011 | 5.212 | 5.401 | 5.199 | 5.244 | 88,891,992 | -0.16(-2.89%) |
Mar 14, 2011 | 5.362 | 5.401 | 5.329 | 5.401 | 29,324,458 | -0.12(-2.24%) |
Mar 11, 2011 | 5.414 | 5.544 | 5.407 | 5.524 | 20,553,570 | +0.06(+1.07%) |
Mar 10, 2011 | 5.531 | 5.557 | 5.453 | 5.466 | 30,343,170 | -0.13(-2.33%) |
Mar 09, 2011 | 5.589 | 5.641 | 5.563 | 5.596 | 37,057,004 | +0.06(+1.06%) |
Mar 08, 2011 | 5.453 | 5.570 | 5.407 | 5.537 | 34,003,728 | +0.11(+2.04%) |
Mar 07, 2011 | 5.537 | 5.537 | 5.401 | 5.427 | 37,194,008 | -0.10(-1.77%) |
Mar 04, 2011 | 5.557 | 5.563 | 5.466 | 5.524 | 30,424,684 | -0.10(-1.85%) |
Mar 03, 2011 | 5.687 | 5.700 | 5.563 | 5.628 | 27,036,706 | -0.02(-0.35%) |
Mar 02, 2011 | 5.596 | 5.680 | 5.589 | 5.648 | 25,878,032 | +0.04(+0.70%) |
Mar 01, 2011 | 5.680 | 5.732 | 5.609 | 5.609 | 33,180,658 | -0.01(-0.12%) |
Feb 28, 2011 | 5.648 | 5.661 | 5.589 | 5.615 | 20,679,536 | -0.01(-0.23%) |
Feb 25, 2011 | 5.638 | 5.654 | 5.570 | 5.628 | 47,187,136 | +0.01(+0.23%) |
Feb 24, 2011 | 5.635 | 5.693 | 5.570 | 5.615 | 51,095,664 | +0.03(+0.58%) |
Feb 23, 2011 | 5.667 | 5.693 | 5.492 | 5.583 | 77,540,536 | -0.19(-3.27%) |
Feb 22, 2011 | 5.778 | 5.811 | 5.732 | 5.771 | 69,561,264 | -0.21(-3.48%) |
Feb 18, 2011 | 5.941 | 5.993 | 5.908 | 5.980 | 38,148,784 | +0.07(+1.21%) |
Feb 17, 2011 | 5.889 | 5.921 | 5.850 | 5.908 | 36,201,788 | -0.01(-0.22%) |
Feb 16, 2011 | 5.960 | 5.967 | 5.869 | 5.921 | 63,792,744 | +0.02(+0.33%) |
Feb 15, 2011 | 5.765 | 5.941 | 5.752 | 5.902 | 85,867,688 | +0.15(+2.60%) |
Feb 14, 2011 | 5.863 | 5.869 | 5.719 | 5.752 | 154,042,800 | -0.34(-5.56%) |
Feb 11, 2011 | 7.079 | 6.338 | 5.915 | 6.090 | 312,343,616 | -0.99(-13.97%) |
Feb 10, 2011 | 7.632 | 7.353 | 7.008 | 7.079 | 91,507,784 | -0.55(-7.25%) |
Feb 09, 2011 | 7.408 | 7.645 | 7.405 | 7.632 | 91,999,296 | +0.29(+3.99%) |
Feb 08, 2011 | 7.304 | 7.366 | 7.255 | 7.340 | 18,273,124 | -0.01(-0.09%) |
Feb 07, 2011 | 7.314 | 7.398 | 7.294 | 7.346 | 34,212,092 | +0.15(+2.08%) |
Feb 04, 2011 | 7.196 | 7.203 | 7.099 | 7.196 | 28,310,072 | -0.08(-1.16%) |
Feb 03, 2011 | 7.294 | 7.294 | 7.164 | 7.281 | 40,086,412 | -0.10(-1.41%) |
Feb 02, 2011 | 7.248 | 7.457 | 7.222 | 7.385 | 75,163,352 | +0.33(+4.61%) |