Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.685 | 5.689 | 5.586 | 5.611 | 27,273,450 | -0.06(-0.97%) |
May 23, 2011 | 5.550 | 5.705 | 5.510 | 5.667 | 45,820,352 | +0.07(+1.23%) |
May 20, 2011 | 5.600 | 5.623 | 5.521 | 5.598 | 33,882,200 | -0.02(-0.44%) |
May 19, 2011 | 5.616 | 5.652 | 5.551 | 5.622 | 26,945,350 | +0.05(+0.85%) |
May 18, 2011 | 5.503 | 5.601 | 5.488 | 5.575 | 25,688,450 | +0.08(+1.54%) |
May 17, 2011 | 5.420 | 5.502 | 5.365 | 5.490 | 39,548,200 | +0.04(+0.67%) |
May 16, 2011 | 5.574 | 5.598 | 5.442 | 5.454 | 40,342,900 | -0.15(-2.75%) |
May 13, 2011 | 5.523 | 5.640 | 5.518 | 5.608 | 51,244,152 | +0.09(+1.64%) |
May 12, 2011 | 5.441 | 5.578 | 5.427 | 5.518 | 46,130,852 | +0.03(+0.58%) |
May 11, 2011 | 5.400 | 5.518 | 5.380 | 5.486 | 58,176,200 | +0.09(+1.65%) |
May 10, 2011 | 5.327 | 5.400 | 5.326 | 5.397 | 25,227,800 | +0.07(+1.29%) |
May 09, 2011 | 5.362 | 5.376 | 5.281 | 5.328 | 32,554,000 | -0.03(-0.63%) |
May 06, 2011 | 5.402 | 5.449 | 5.330 | 5.362 | 42,567,652 | +0.05(+0.88%) |
May 05, 2011 | 5.168 | 5.382 | 5.148 | 5.315 | 53,819,252 | +0.10(+2.01%) |
May 04, 2011 | 5.142 | 5.228 | 4.992 | 5.211 | 69,633,200 | +0.00(+0.05%) |
May 03, 2011 | 5.323 | 5.355 | 5.156 | 5.208 | 45,705,952 | -0.13(-2.50%) |
May 02, 2011 | 5.329 | 5.347 | 5.326 | 5.342 | 38,093,052 | +0.01(+0.11%) |
Apr 29, 2011 | 5.313 | 5.360 | 5.286 | 5.336 | 33,187,600 | +0.02(+0.43%) |
Apr 28, 2011 | 5.238 | 5.357 | 5.202 | 5.313 | 55,558,152 | +0.05(+1.00%) |
Apr 27, 2011 | 5.312 | 5.378 | 5.260 | 5.260 | 413,594,144 | -0.04(-0.73%) |
Apr 26, 2011 | 5.460 | 5.478 | 5.280 | 5.299 | 58,164,100 | -0.15(-2.83%) |
Apr 25, 2011 | 5.498 | 5.538 | 5.430 | 5.453 | 46,730,700 | -0.09(-1.68%) |
Apr 21, 2011 | 5.650 | 5.660 | 5.416 | 5.546 | 175,725,952 | -0.22(-3.75%) |
Apr 20, 2011 | 5.670 | 5.787 | 5.609 | 5.762 | 111,002,352 | +0.16(+2.95%) |
Apr 19, 2011 | 5.666 | 5.719 | 5.585 | 5.597 | 43,085,900 | -0.07(-1.24%) |
Apr 18, 2011 | 5.641 | 5.702 | 5.580 | 5.667 | 39,353,252 | -0.04(-0.62%) |
Apr 15, 2011 | 5.680 | 5.709 | 5.610 | 5.703 | 45,548,652 | +0.04(+0.78%) |
Apr 14, 2011 | 5.602 | 5.719 | 5.571 | 5.658 | 46,800,952 | +0.03(+0.57%) |
Apr 13, 2011 | 5.554 | 5.655 | 5.502 | 5.626 | 55,672,652 | +0.14(+2.56%) |
Apr 12, 2011 | 5.318 | 5.543 | 5.301 | 5.486 | 57,559,500 | +0.12(+2.19%) |
Apr 11, 2011 | 5.372 | 5.432 | 5.300 | 5.368 | 23,751,200 | -0.02(-0.31%) |
Apr 08, 2011 | 5.519 | 5.544 | 5.346 | 5.385 | 44,035,200 | -0.11(-1.99%) |
Apr 07, 2011 | 5.460 | 5.558 | 5.443 | 5.494 | 28,298,500 | -0.02(-0.38%) |
Apr 06, 2011 | 5.601 | 5.640 | 5.441 | 5.515 | 42,300,752 | -0.05(-0.81%) |
Apr 05, 2011 | 5.443 | 5.612 | 5.421 | 5.560 | 45,932,200 | +0.08(+1.50%) |
Apr 04, 2011 | 5.520 | 5.555 | 5.404 | 5.478 | 33,127,150 | -0.00(-0.03%) |
Apr 01, 2011 | 5.465 | 5.560 | 5.420 | 5.480 | 53,695,452 | +0.03(+0.60%) |
Mar 31, 2011 | 5.406 | 5.478 | 5.366 | 5.447 | 32,108,150 | +0.00(+0.06%) |
Mar 30, 2011 | 5.444 | 5.444 | 5.444 | 5.444 | 59,935,300 | +0.12(+2.28%) |
Mar 29, 2011 | 5.140 | 5.331 | 5.124 | 5.322 | 58,335,852 | +0.16(+3.16%) |
Mar 28, 2011 | 5.165 | 5.271 | 5.081 | 5.159 | 50,615,200 | +0.02(+0.48%) |
Mar 25, 2011 | 5.036 | 5.180 | 5.000 | 5.135 | 44,126,200 | +0.12(+2.30%) |
Mar 24, 2011 | 4.984 | 5.020 | 4.909 | 5.020 | 39,563,600 | +0.08(+1.62%) |
Mar 23, 2011 | 4.886 | 4.949 | 4.802 | 4.940 | 35,670,400 | +0.06(+1.27%) |
Mar 22, 2011 | 4.970 | 5.000 | 4.862 | 4.878 | 46,632,252 | -0.07(-1.46%) |
Mar 21, 2011 | 4.977 | 4.994 | 4.927 | 4.950 | 33,385,950 | +0.01(+0.28%) |
Mar 18, 2011 | 5.120 | 5.120 | 4.874 | 4.936 | 53,277,900 | -0.10(-1.93%) |
Mar 17, 2011 | 5.260 | 5.260 | 5.020 | 5.033 | 50,169,600 | -0.16(-3.01%) |
Mar 16, 2011 | 5.177 | 5.282 | 5.108 | 5.189 | 64,195,552 | +0.03(+0.57%) |
Mar 15, 2011 | 5.117 | 5.200 | 4.980 | 5.160 | 56,204,152 | +0.05(+1.08%) |
Mar 14, 2011 | 5.021 | 5.137 | 4.972 | 5.105 | 37,981,452 | +0.05(+0.99%) |
Mar 11, 2011 | 5.031 | 5.113 | 4.967 | 5.055 | 34,380,552 | -0.01(-0.18%) |
Mar 10, 2011 | 4.947 | 5.125 | 4.880 | 5.064 | 61,633,652 | +0.04(+0.72%) |
Mar 09, 2011 | 4.974 | 5.062 | 4.902 | 5.028 | 34,317,800 | +0.03(+0.70%) |
Mar 08, 2011 | 4.908 | 5.051 | 4.844 | 4.993 | 50,721,752 | -0.06(-1.14%) |
Mar 07, 2011 | 5.110 | 5.173 | 4.933 | 5.051 | 54,025,300 | -0.05(-0.96%) |
Mar 04, 2011 | 4.952 | 5.119 | 4.940 | 5.100 | 59,596,600 | +0.16(+3.30%) |
Mar 03, 2011 | 4.922 | 5.019 | 4.920 | 4.937 | 38,716,400 | +0.08(+1.66%) |
Mar 02, 2011 | 4.843 | 4.868 | 4.690 | 4.856 | 50,411,552 | +0.03(+0.69%) |