Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.539 | 5.605 | 5.510 | 5.595 | 39,839,256 | +0.13(+2.40%) |
May 23, 2011 | 5.436 | 5.523 | 5.374 | 5.464 | 39,294,548 | -0.07(-1.30%) |
May 20, 2011 | 5.577 | 5.607 | 5.513 | 5.536 | 34,174,956 | -0.06(-1.01%) |
May 19, 2011 | 5.644 | 5.670 | 5.546 | 5.593 | 36,025,944 | -0.03(-0.50%) |
May 18, 2011 | 5.667 | 5.731 | 5.590 | 5.621 | 32,029,064 | -0.06(-0.99%) |
May 17, 2011 | 5.539 | 5.694 | 5.510 | 5.677 | 44,400,856 | +0.05(+0.91%) |
May 16, 2011 | 5.659 | 5.778 | 5.613 | 5.626 | 36,210,944 | -0.07(-1.26%) |
May 13, 2011 | 5.798 | 5.826 | 5.654 | 5.698 | 31,260,470 | -0.15(-2.63%) |
May 12, 2011 | 5.844 | 5.896 | 5.801 | 5.852 | 65,727,108 | -0.03(-0.48%) |
May 11, 2011 | 5.955 | 5.955 | 5.847 | 5.880 | 46,283,712 | -0.16(-2.59%) |
May 10, 2011 | 5.926 | 6.042 | 5.893 | 6.037 | 41,486,724 | +0.15(+2.57%) |
May 09, 2011 | 5.862 | 5.893 | 5.742 | 5.885 | 42,427,608 | +0.03(+0.48%) |
May 06, 2011 | 5.844 | 5.891 | 5.785 | 5.857 | 56,984,272 | +0.15(+2.70%) |
May 05, 2011 | 5.695 | 5.788 | 5.639 | 5.703 | 50,679,620 | -0.00(-0.05%) |
May 04, 2011 | 5.837 | 5.844 | 5.690 | 5.706 | 53,010,344 | -0.12(-2.11%) |
May 03, 2011 | 5.906 | 5.921 | 5.760 | 5.829 | 62,727,560 | -0.21(-3.49%) |
May 02, 2011 | 6.012 | 6.042 | 6.006 | 6.039 | 22,647,464 | -0.06(-0.97%) |
Apr 29, 2011 | 6.039 | 6.119 | 6.009 | 6.099 | 37,623,760 | +0.07(+1.19%) |
Apr 28, 2011 | 6.127 | 6.150 | 5.952 | 6.027 | 50,548,764 | -0.23(-3.73%) |
Apr 27, 2011 | 6.340 | 6.347 | 6.152 | 6.260 | 35,890,112 | -0.04(-0.69%) |
Apr 26, 2011 | 6.268 | 6.330 | 6.237 | 6.304 | 27,735,430 | +0.05(+0.82%) |
Apr 25, 2011 | 6.240 | 6.263 | 6.186 | 6.253 | 30,282,934 | +0.02(+0.37%) |
Apr 21, 2011 | 6.245 | 6.278 | 6.176 | 6.229 | 21,952,012 | +0.01(+0.12%) |
Apr 20, 2011 | 6.211 | 6.255 | 6.165 | 6.222 | 37,758,764 | +0.09(+1.47%) |
Apr 19, 2011 | 6.045 | 6.147 | 6.042 | 6.132 | 26,295,656 | +0.17(+2.89%) |
Apr 18, 2011 | 5.906 | 6.011 | 5.878 | 5.960 | 27,383,494 | -0.09(-1.44%) |
Apr 15, 2011 | 6.065 | 6.093 | 5.996 | 6.047 | 23,242,490 | +0.01(+0.13%) |
Apr 14, 2011 | 6.063 | 6.111 | 6.000 | 6.039 | 24,117,080 | -0.04(-0.68%) |
Apr 13, 2011 | 6.101 | 6.119 | 6.021 | 6.081 | 25,776,098 | +0.01(+0.21%) |
Apr 12, 2011 | 6.057 | 6.099 | 5.998 | 6.068 | 29,045,224 | -0.06(-1.01%) |
Apr 11, 2011 | 6.217 | 6.224 | 6.099 | 6.129 | 26,007,284 | -0.09(-1.40%) |
Apr 08, 2011 | 6.273 | 6.278 | 6.155 | 6.217 | 28,478,472 | -0.06(-0.98%) |
Apr 07, 2011 | 6.253 | 6.301 | 6.214 | 6.278 | 42,967,112 | +0.10(+1.54%) |
Apr 06, 2011 | 6.240 | 6.263 | 6.163 | 6.183 | 24,691,804 | -0.03(-0.41%) |
Apr 05, 2011 | 6.170 | 6.255 | 6.132 | 6.209 | 33,599,916 | +0.00(+0.04%) |
Apr 04, 2011 | 6.214 | 6.232 | 6.142 | 6.206 | 31,367,584 | -0.02(-0.37%) |
Apr 01, 2011 | 6.283 | 6.322 | 6.206 | 6.229 | 66,299,360 | +0.05(+0.87%) |
Mar 31, 2011 | 6.078 | 6.194 | 6.060 | 6.176 | 68,418,232 | +0.22(+3.66%) |
Mar 30, 2011 | 5.824 | 5.980 | 5.799 | 5.957 | 42,582,808 | +0.17(+3.02%) |
Mar 29, 2011 | 5.778 | 5.806 | 5.713 | 5.783 | 25,178,830 | -0.00(-0.04%) |
Mar 28, 2011 | 5.780 | 5.849 | 5.757 | 5.785 | 27,553,920 | +0.01(+0.18%) |
Mar 25, 2011 | 5.793 | 5.808 | 5.747 | 5.775 | 28,656,880 | -0.04(-0.71%) |
Mar 24, 2011 | 5.798 | 5.865 | 5.757 | 5.816 | 42,475,992 | +0.05(+0.85%) |
Mar 23, 2011 | 5.798 | 5.821 | 5.754 | 5.767 | 36,683,844 | -0.06(-1.06%) |
Mar 22, 2011 | 5.639 | 5.837 | 5.631 | 5.829 | 54,036,244 | +0.21(+3.70%) |
Mar 21, 2011 | 5.621 | 5.639 | 5.603 | 5.621 | 42,537,336 | +0.04(+0.74%) |
Mar 18, 2011 | 5.516 | 5.605 | 5.508 | 5.580 | 47,369,916 | +0.16(+2.94%) |
Mar 17, 2011 | 5.541 | 5.557 | 5.390 | 5.421 | 34,130,972 | -0.05(-0.85%) |
Mar 16, 2011 | 5.641 | 5.647 | 5.387 | 5.467 | 47,952,508 | -0.17(-3.01%) |
Mar 15, 2011 | 5.554 | 5.652 | 5.554 | 5.636 | 42,947,980 | +0.00(+0.00%) |
Mar 14, 2011 | 5.516 | 5.636 | 5.495 | 5.636 | 27,058,916 | +0.11(+1.90%) |
Mar 11, 2011 | 5.423 | 5.541 | 5.405 | 5.531 | 34,900,696 | +0.08(+1.46%) |
Mar 10, 2011 | 5.482 | 5.544 | 5.433 | 5.451 | 50,375,652 | -0.22(-3.89%) |
Mar 09, 2011 | 5.631 | 5.726 | 5.608 | 5.672 | 38,030,972 | +0.02(+0.27%) |
Mar 08, 2011 | 5.688 | 5.747 | 5.647 | 5.657 | 31,564,540 | -0.03(-0.50%) |
Mar 07, 2011 | 5.855 | 5.857 | 5.554 | 5.685 | 29,579,964 | -0.18(-3.11%) |
Mar 04, 2011 | 5.857 | 5.921 | 5.778 | 5.867 | 37,472,548 | +0.01(+0.22%) |
Mar 03, 2011 | 5.716 | 5.862 | 5.677 | 5.855 | 51,209,244 | +0.22(+3.87%) |
Mar 02, 2011 | 5.608 | 5.693 | 5.595 | 5.636 | 35,027,180 | +0.03(+0.50%) |