Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.536 | 5.602 | 5.508 | 5.592 | 39,860,636 | +0.13(+2.40%) |
May 23, 2011 | 5.433 | 5.520 | 5.372 | 5.461 | 39,315,640 | -0.07(-1.30%) |
May 20, 2011 | 5.574 | 5.604 | 5.510 | 5.533 | 34,193,300 | -0.06(-1.01%) |
May 19, 2011 | 5.641 | 5.667 | 5.543 | 5.590 | 36,045,280 | -0.03(-0.50%) |
May 18, 2011 | 5.664 | 5.728 | 5.587 | 5.618 | 32,046,254 | -0.06(-1.00%) |
May 17, 2011 | 5.536 | 5.691 | 5.508 | 5.674 | 44,424,688 | +0.05(+0.91%) |
May 16, 2011 | 5.656 | 5.774 | 5.610 | 5.623 | 36,230,380 | -0.07(-1.26%) |
May 13, 2011 | 5.795 | 5.823 | 5.651 | 5.695 | 31,277,248 | -0.15(-2.63%) |
May 12, 2011 | 5.841 | 5.892 | 5.798 | 5.849 | 65,762,388 | -0.03(-0.48%) |
May 11, 2011 | 5.952 | 5.952 | 5.844 | 5.877 | 46,308,552 | -0.16(-2.59%) |
May 10, 2011 | 5.923 | 6.039 | 5.890 | 6.034 | 41,508,992 | +0.15(+2.57%) |
May 09, 2011 | 5.859 | 5.890 | 5.739 | 5.882 | 42,450,380 | +0.03(+0.48%) |
May 06, 2011 | 5.841 | 5.887 | 5.782 | 5.854 | 57,014,856 | +0.15(+2.70%) |
May 05, 2011 | 5.692 | 5.785 | 5.636 | 5.700 | 50,706,820 | -0.00(-0.04%) |
May 04, 2011 | 5.833 | 5.841 | 5.687 | 5.703 | 53,038,796 | -0.12(-2.11%) |
May 03, 2011 | 5.903 | 5.918 | 5.756 | 5.826 | 62,761,228 | -0.21(-3.49%) |
May 02, 2011 | 6.009 | 6.039 | 6.003 | 6.036 | 22,659,620 | -0.06(-0.97%) |
Apr 29, 2011 | 6.036 | 6.116 | 6.005 | 6.095 | 37,643,952 | +0.07(+1.19%) |
Apr 28, 2011 | 6.123 | 6.147 | 5.949 | 6.023 | 50,575,896 | -0.23(-3.73%) |
Apr 27, 2011 | 6.336 | 6.344 | 6.149 | 6.257 | 35,909,376 | -0.04(-0.69%) |
Apr 26, 2011 | 6.265 | 6.326 | 6.234 | 6.301 | 27,750,316 | +0.05(+0.82%) |
Apr 25, 2011 | 6.236 | 6.259 | 6.182 | 6.249 | 30,299,186 | +0.02(+0.37%) |
Apr 21, 2011 | 6.242 | 6.275 | 6.172 | 6.226 | 21,963,794 | +0.01(+0.12%) |
Apr 20, 2011 | 6.208 | 6.252 | 6.162 | 6.218 | 37,779,028 | +0.09(+1.47%) |
Apr 19, 2011 | 6.041 | 6.144 | 6.039 | 6.129 | 26,309,770 | +0.17(+2.89%) |
Apr 18, 2011 | 5.903 | 6.008 | 5.875 | 5.957 | 27,398,190 | -0.09(-1.44%) |
Apr 15, 2011 | 6.062 | 6.090 | 5.993 | 6.044 | 23,254,964 | +0.01(+0.13%) |
Apr 14, 2011 | 6.059 | 6.108 | 5.996 | 6.036 | 24,130,026 | -0.04(-0.68%) |
Apr 13, 2011 | 6.098 | 6.116 | 6.018 | 6.077 | 25,789,932 | +0.01(+0.21%) |
Apr 12, 2011 | 6.054 | 6.095 | 5.995 | 6.064 | 29,060,814 | -0.06(-1.01%) |
Apr 11, 2011 | 6.213 | 6.221 | 6.095 | 6.126 | 26,021,242 | -0.09(-1.40%) |
Apr 08, 2011 | 6.270 | 6.275 | 6.152 | 6.213 | 28,493,758 | -0.06(-0.98%) |
Apr 07, 2011 | 6.249 | 6.298 | 6.211 | 6.275 | 42,990,172 | +0.09(+1.54%) |
Apr 06, 2011 | 6.236 | 6.259 | 6.159 | 6.180 | 24,705,056 | -0.03(-0.41%) |
Apr 05, 2011 | 6.167 | 6.252 | 6.129 | 6.206 | 33,617,948 | +0.00(+0.04%) |
Apr 04, 2011 | 6.211 | 6.229 | 6.139 | 6.203 | 31,384,420 | -0.02(-0.37%) |
Apr 01, 2011 | 6.280 | 6.319 | 6.203 | 6.226 | 66,334,944 | +0.05(+0.87%) |
Mar 31, 2011 | 6.075 | 6.190 | 6.057 | 6.172 | 68,454,952 | +0.22(+3.66%) |
Mar 30, 2011 | 5.821 | 5.977 | 5.796 | 5.954 | 42,605,664 | +0.17(+3.02%) |
Mar 29, 2011 | 5.774 | 5.803 | 5.710 | 5.780 | 25,192,344 | -0.00(-0.04%) |
Mar 28, 2011 | 5.777 | 5.846 | 5.754 | 5.782 | 27,568,708 | +0.01(+0.18%) |
Mar 25, 2011 | 5.790 | 5.805 | 5.744 | 5.772 | 28,672,260 | -0.04(-0.71%) |
Mar 24, 2011 | 5.795 | 5.862 | 5.754 | 5.813 | 42,498,792 | +0.05(+0.85%) |
Mar 23, 2011 | 5.795 | 5.818 | 5.751 | 5.764 | 36,703,532 | -0.06(-1.06%) |
Mar 22, 2011 | 5.636 | 5.833 | 5.628 | 5.826 | 54,065,244 | +0.21(+3.70%) |
Mar 21, 2011 | 5.618 | 5.636 | 5.600 | 5.618 | 42,560,164 | +0.04(+0.74%) |
Mar 18, 2011 | 5.513 | 5.602 | 5.505 | 5.577 | 47,395,340 | +0.16(+2.94%) |
Mar 17, 2011 | 5.538 | 5.554 | 5.387 | 5.418 | 34,149,292 | -0.05(-0.85%) |
Mar 16, 2011 | 5.638 | 5.644 | 5.384 | 5.464 | 47,978,244 | -0.17(-3.01%) |
Mar 15, 2011 | 5.551 | 5.649 | 5.551 | 5.633 | 42,971,032 | +0.00(+0.00%) |
Mar 14, 2011 | 5.513 | 5.633 | 5.492 | 5.633 | 27,073,438 | +0.11(+1.90%) |
Mar 11, 2011 | 5.420 | 5.538 | 5.402 | 5.528 | 34,919,428 | +0.08(+1.46%) |
Mar 10, 2011 | 5.479 | 5.541 | 5.431 | 5.449 | 50,402,688 | -0.22(-3.89%) |
Mar 09, 2011 | 5.628 | 5.723 | 5.605 | 5.669 | 38,051,384 | +0.02(+0.27%) |
Mar 08, 2011 | 5.685 | 5.744 | 5.644 | 5.654 | 31,581,482 | -0.03(-0.50%) |
Mar 07, 2011 | 5.851 | 5.854 | 5.551 | 5.682 | 29,595,840 | -0.18(-3.11%) |
Mar 04, 2011 | 5.854 | 5.918 | 5.774 | 5.864 | 37,492,660 | +0.01(+0.22%) |
Mar 03, 2011 | 5.713 | 5.859 | 5.674 | 5.851 | 51,236,728 | +0.22(+3.87%) |
Mar 02, 2011 | 5.605 | 5.690 | 5.592 | 5.633 | 35,045,980 | +0.03(+0.50%) |