Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.130 | 5.350 | 5.110 | 5.180 | 99,903,696 | +0.07(+1.37%) |
Apr 28, 2011 | 4.930 | 5.110 | 4.860 | 5.110 | 130,530,008 | +0.32(+6.68%) |
Apr 27, 2011 | 4.815 | 4.830 | 4.720 | 4.790 | 43,734,264 | -0.02(-0.42%) |
Apr 26, 2011 | 4.805 | 4.843 | 4.760 | 4.810 | 30,382,048 | +0.01(+0.21%) |
Apr 25, 2011 | 4.810 | 4.820 | 4.770 | 4.800 | 23,065,012 | -0.01(-0.21%) |
Apr 22, 2011 | 4.800 | 4.820 | 4.730 | 4.810 | 29,522,562 | +0.00(+0.00%) |
Apr 21, 2011 | 4.800 | 4.820 | 4.730 | 4.810 | 29,520,526 | +0.01(+0.21%) |
Apr 20, 2011 | 4.800 | 4.880 | 4.750 | 4.800 | 47,912,472 | +0.06(+1.27%) |
Apr 19, 2011 | 4.805 | 4.820 | 4.660 | 4.740 | 48,639,424 | +0.04(+0.85%) |
Apr 18, 2011 | 4.730 | 4.760 | 4.600 | 4.700 | 49,712,468 | -0.11(-2.29%) |
Apr 15, 2011 | 4.970 | 4.980 | 4.800 | 4.810 | 63,778,416 | -0.15(-3.02%) |
Apr 14, 2011 | 4.770 | 4.980 | 4.710 | 4.960 | 71,248,880 | +0.15(+3.12%) |
Apr 13, 2011 | 4.810 | 4.860 | 4.710 | 4.810 | 52,674,080 | +0.05(+1.05%) |
Apr 12, 2011 | 4.690 | 4.800 | 4.660 | 4.760 | 43,900,468 | +0.05(+1.06%) |
Apr 11, 2011 | 4.780 | 4.800 | 4.700 | 4.710 | 41,181,000 | -0.02(-0.42%) |
Apr 08, 2011 | 4.630 | 4.790 | 4.610 | 4.730 | 57,270,216 | +0.11(+2.38%) |
Apr 07, 2011 | 4.650 | 4.720 | 4.590 | 4.620 | 32,377,958 | -0.02(-0.43%) |
Apr 06, 2011 | 4.600 | 4.720 | 4.600 | 4.640 | 43,523,236 | +0.09(+1.98%) |
Apr 05, 2011 | 4.610 | 4.620 | 4.540 | 4.550 | 25,477,908 | -0.07(-1.52%) |
Apr 04, 2011 | 4.580 | 4.660 | 4.570 | 4.620 | 23,110,258 | +0.06(+1.32%) |
Apr 01, 2011 | 4.700 | 4.700 | 4.560 | 4.560 | 30,303,356 | -0.08(-1.72%) |
Mar 31, 2011 | 4.520 | 4.660 | 4.510 | 4.640 | 48,636,044 | +0.08(+1.75%) |
Mar 30, 2011 | 4.600 | 4.640 | 4.550 | 4.560 | 53,230,040 | -0.06(-1.30%) |
Mar 29, 2011 | 4.725 | 4.760 | 4.500 | 4.620 | 93,901,512 | -0.16(-3.35%) |
Mar 28, 2011 | 4.710 | 4.800 | 4.680 | 4.780 | 66,536,684 | +0.10(+2.14%) |
Mar 25, 2011 | 4.590 | 4.690 | 4.550 | 4.680 | 48,564,088 | +0.12(+2.63%) |
Mar 24, 2011 | 4.510 | 4.600 | 4.480 | 4.560 | 61,657,948 | +0.07(+1.56%) |
Mar 23, 2011 | 4.510 | 4.520 | 4.340 | 4.490 | 70,425,760 | +0.02(+0.45%) |
Mar 22, 2011 | 4.450 | 4.560 | 4.350 | 4.470 | 124,349,472 | +0.11(+2.46%) |
Mar 21, 2011 | 4.180 | 4.380 | 4.170 | 4.362 | 303,006,912 | -0.69(-13.61%) |
Mar 18, 2011 | 5.120 | 5.260 | 5.010 | 5.050 | 60,549,488 | -0.01(-0.20%) |
Mar 17, 2011 | 4.965 | 5.070 | 4.958 | 5.060 | 47,849,752 | +0.20(+4.12%) |
Mar 16, 2011 | 4.940 | 4.980 | 4.780 | 4.860 | 46,508,404 | -0.09(-1.82%) |
Mar 15, 2011 | 4.980 | 5.020 | 4.940 | 4.950 | 68,650,584 | -0.07(-1.39%) |
Mar 14, 2011 | 5.010 | 5.150 | 4.950 | 5.020 | 85,277,656 | +0.02(+0.40%) |
Mar 11, 2011 | 4.845 | 5.150 | 4.830 | 5.000 | 102,895,480 | +0.10(+2.04%) |
Mar 10, 2011 | 4.655 | 4.930 | 4.640 | 4.900 | 110,437,088 | +0.20(+4.26%) |
Mar 09, 2011 | 4.630 | 4.710 | 4.620 | 4.700 | 50,284,916 | +0.00(+0.00%) |
Mar 08, 2011 | 4.720 | 4.810 | 4.610 | 4.700 | 170,307,824 | +0.22(+4.91%) |
Mar 07, 2011 | 4.440 | 4.525 | 4.360 | 4.480 | 65,568,436 | +0.14(+3.23%) |
Mar 04, 2011 | 4.360 | 4.390 | 4.270 | 4.340 | 25,511,658 | +0.01(+0.23%) |
Mar 03, 2011 | 4.300 | 4.400 | 4.290 | 4.330 | 46,655,064 | +0.08(+1.88%) |
Mar 02, 2011 | 4.230 | 4.330 | 4.190 | 4.250 | 54,042,056 | +0.04(+0.95%) |
Mar 01, 2011 | 4.370 | 4.370 | 4.200 | 4.210 | 40,046,880 | -0.16(-3.66%) |
Feb 28, 2011 | 4.320 | 4.370 | 4.320 | 4.370 | 27,726,652 | +0.06(+1.39%) |
Feb 25, 2011 | 4.310 | 4.350 | 4.260 | 4.310 | 35,083,640 | +0.05(+1.17%) |
Feb 24, 2011 | 4.240 | 4.290 | 4.120 | 4.260 | 69,293,016 | +0.06(+1.43%) |
Feb 23, 2011 | 4.350 | 4.390 | 4.120 | 4.200 | 71,318,680 | -0.12(-2.78%) |
Feb 22, 2011 | 4.450 | 4.460 | 4.300 | 4.320 | 49,032,144 | -0.18(-4.00%) |
Feb 21, 2011 | 4.450 | 4.530 | 4.400 | 4.500 | 66,274,896 | +0.00(+0.00%) |
Feb 18, 2011 | 4.450 | 4.530 | 4.400 | 4.500 | 66,267,548 | +0.07(+1.58%) |
Feb 17, 2011 | 4.485 | 4.510 | 4.410 | 4.430 | 40,986,844 | -0.04(-0.89%) |
Feb 16, 2011 | 4.500 | 4.540 | 4.440 | 4.470 | 64,241,860 | +0.01(+0.22%) |
Feb 15, 2011 | 4.570 | 4.590 | 4.440 | 4.460 | 52,034,296 | -0.09(-1.98%) |
Feb 14, 2011 | 4.590 | 4.610 | 4.500 | 4.550 | 49,859,512 | -0.05(-1.09%) |
Feb 11, 2011 | 4.490 | 4.600 | 4.460 | 4.600 | 58,130,380 | +0.00(+0.00%) |
Feb 10, 2011 | 4.500 | 4.620 | 4.400 | 4.600 | 138,389,488 | +0.25(+5.75%) |
Feb 09, 2011 | 4.310 | 4.400 | 4.280 | 4.350 | 53,578,880 | +0.04(+0.93%) |
Feb 08, 2011 | 4.380 | 4.380 | 4.290 | 4.310 | 52,258,040 | -0.09(-2.05%) |
Feb 07, 2011 | 4.470 | 4.490 | 4.350 | 4.400 | 53,774,440 | +0.00(+0.00%) |
Feb 04, 2011 | 4.360 | 4.500 | 4.320 | 4.400 | 103,878,584 | +0.05(+1.15%) |
Feb 03, 2011 | 4.350 | 4.370 | 4.270 | 4.350 | 43,168,564 | +0.00(+0.00%) |
Feb 02, 2011 | 4.380 | 4.400 | 4.300 | 4.350 | 43,685,392 | -0.04(-0.91%) |