Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.684 | 5.711 | 5.614 | 5.635 | 22,139,774 | +0.01(+0.25%) |
May 23, 2011 | 5.607 | 5.656 | 5.559 | 5.621 | 24,493,396 | -0.14(-2.41%) |
May 20, 2011 | 5.899 | 5.899 | 5.753 | 5.760 | 31,966,718 | -0.17(-2.81%) |
May 19, 2011 | 5.905 | 5.933 | 5.857 | 5.926 | 19,136,912 | -0.03(-0.47%) |
May 18, 2011 | 5.933 | 5.968 | 5.899 | 5.954 | 26,200,774 | +0.02(+0.35%) |
May 17, 2011 | 5.940 | 5.978 | 5.892 | 5.933 | 26,437,538 | -0.03(-0.58%) |
May 16, 2011 | 5.996 | 6.048 | 5.926 | 5.968 | 62,254,188 | +0.05(+0.82%) |
May 13, 2011 | 5.975 | 5.982 | 5.843 | 5.919 | 22,534,534 | -0.08(-1.39%) |
May 12, 2011 | 5.989 | 6.023 | 5.919 | 6.002 | 17,074,220 | +0.02(+0.35%) |
May 11, 2011 | 6.030 | 6.068 | 5.941 | 5.982 | 29,929,754 | -0.08(-1.26%) |
May 10, 2011 | 5.829 | 6.100 | 5.878 | 6.058 | 58,432,628 | +0.23(+3.92%) |
May 09, 2011 | 5.850 | 5.885 | 5.788 | 5.829 | 23,502,960 | -0.02(-0.36%) |
May 06, 2011 | 5.954 | 5.982 | 5.808 | 5.850 | 27,389,102 | -0.02(-0.35%) |
May 05, 2011 | 5.895 | 5.933 | 5.833 | 5.871 | 60,090,296 | -0.09(-1.51%) |
May 04, 2011 | 6.141 | 6.148 | 5.926 | 5.961 | 72,322,352 | -0.10(-1.59%) |
May 03, 2011 | 6.057 | 6.102 | 6.024 | 6.057 | 30,587,464 | +0.05(+0.76%) |
May 02, 2011 | 6.024 | 6.031 | 6.005 | 6.011 | 25,682,578 | +0.01(+0.11%) |
Apr 29, 2011 | 6.063 | 6.063 | 5.953 | 6.005 | 32,519,940 | -0.02(-0.32%) |
Apr 28, 2011 | 6.050 | 6.129 | 5.998 | 6.024 | 44,690,284 | +0.05(+0.87%) |
Apr 27, 2011 | 5.875 | 6.018 | 5.836 | 5.972 | 54,978,320 | +0.21(+3.61%) |
Apr 26, 2011 | 5.634 | 5.810 | 5.621 | 5.764 | 43,761,596 | +0.12(+2.07%) |
Apr 25, 2011 | 5.608 | 5.706 | 5.602 | 5.647 | 21,668,164 | +0.03(+0.58%) |
Apr 21, 2011 | 5.732 | 5.738 | 5.504 | 5.615 | 67,550,304 | +0.03(+0.47%) |
Apr 20, 2011 | 5.549 | 5.641 | 5.536 | 5.589 | 38,590,200 | +0.18(+3.25%) |
Apr 19, 2011 | 5.432 | 5.452 | 5.374 | 5.413 | 27,861,810 | -0.05(-0.95%) |
Apr 18, 2011 | 5.452 | 5.510 | 5.393 | 5.465 | 39,922,280 | -0.17(-3.00%) |
Apr 15, 2011 | 5.576 | 5.654 | 5.563 | 5.634 | 19,726,686 | -0.01(-0.23%) |
Apr 14, 2011 | 5.615 | 5.667 | 5.595 | 5.647 | 25,217,998 | -0.08(-1.36%) |
Apr 13, 2011 | 5.777 | 5.777 | 5.628 | 5.725 | 45,391,500 | +0.05(+0.80%) |
Apr 12, 2011 | 5.823 | 5.829 | 5.654 | 5.680 | 48,162,196 | -0.20(-3.32%) |
Apr 11, 2011 | 5.914 | 5.933 | 5.849 | 5.875 | 25,726,712 | +0.01(+0.11%) |
Apr 08, 2011 | 5.894 | 5.907 | 5.842 | 5.868 | 21,706,668 | +0.03(+0.56%) |
Apr 07, 2011 | 5.855 | 5.914 | 5.803 | 5.836 | 34,980,040 | -0.03(-0.55%) |
Apr 06, 2011 | 5.738 | 5.894 | 5.732 | 5.868 | 57,745,332 | +0.16(+2.85%) |
Apr 05, 2011 | 5.693 | 5.751 | 5.673 | 5.706 | 48,859,816 | +0.03(+0.57%) |
Apr 04, 2011 | 5.608 | 5.686 | 5.589 | 5.673 | 31,513,652 | +0.11(+1.99%) |
Apr 01, 2011 | 5.491 | 5.589 | 5.439 | 5.563 | 37,895,164 | +0.03(+0.47%) |
Mar 31, 2011 | 5.563 | 5.595 | 5.536 | 5.536 | 28,445,724 | -0.07(-1.28%) |
Mar 30, 2011 | 5.608 | 5.608 | 5.608 | 5.608 | 22,570,034 | -0.04(-0.69%) |
Mar 29, 2011 | 5.628 | 5.673 | 5.582 | 5.647 | 24,576,314 | -0.04(-0.69%) |
Mar 28, 2011 | 5.654 | 5.725 | 5.634 | 5.686 | 47,603,324 | +0.25(+4.67%) |
Mar 25, 2011 | 5.465 | 5.491 | 5.406 | 5.432 | 24,613,962 | -0.07(-1.18%) |
Mar 24, 2011 | 5.484 | 5.523 | 5.452 | 5.497 | 25,996,610 | +0.05(+0.84%) |
Mar 23, 2011 | 5.354 | 5.471 | 5.328 | 5.452 | 17,719,912 | +0.00(+0.00%) |
Mar 22, 2011 | 5.471 | 5.478 | 5.397 | 5.452 | 22,090,026 | -0.01(-0.24%) |
Mar 21, 2011 | 5.419 | 5.465 | 5.413 | 5.465 | 22,969,440 | +0.08(+1.45%) |
Mar 18, 2011 | 5.413 | 5.432 | 5.361 | 5.387 | 30,894,576 | +0.17(+3.24%) |
Mar 17, 2011 | 5.257 | 5.289 | 5.205 | 5.218 | 22,273,694 | +0.08(+1.65%) |
Mar 16, 2011 | 5.231 | 5.289 | 5.075 | 5.133 | 64,529,188 | -0.11(-2.11%) |
Mar 15, 2011 | 5.211 | 5.400 | 5.198 | 5.244 | 88,903,728 | -0.16(-2.89%) |
Mar 14, 2011 | 5.361 | 5.400 | 5.328 | 5.400 | 29,328,328 | -0.12(-2.24%) |
Mar 11, 2011 | 5.413 | 5.543 | 5.406 | 5.523 | 20,556,284 | +0.06(+1.07%) |
Mar 10, 2011 | 5.530 | 5.556 | 5.452 | 5.465 | 30,347,176 | -0.13(-2.33%) |
Mar 09, 2011 | 5.589 | 5.641 | 5.563 | 5.595 | 37,061,896 | +0.06(+1.06%) |
Mar 08, 2011 | 5.452 | 5.569 | 5.406 | 5.536 | 34,008,216 | +0.11(+2.04%) |
Mar 07, 2011 | 5.536 | 5.536 | 5.400 | 5.426 | 37,198,916 | -0.10(-1.77%) |
Mar 04, 2011 | 5.556 | 5.563 | 5.465 | 5.523 | 30,428,700 | -0.10(-1.85%) |
Mar 03, 2011 | 5.686 | 5.699 | 5.563 | 5.628 | 27,040,276 | -0.02(-0.35%) |
Mar 02, 2011 | 5.595 | 5.680 | 5.589 | 5.647 | 25,881,450 | +0.04(+0.70%) |