Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.754 | 5.782 | 5.684 | 5.705 | 21,868,644 | +0.01(+0.25%) |
May 23, 2011 | 5.677 | 5.726 | 5.628 | 5.691 | 24,193,442 | -0.14(-2.41%) |
May 20, 2011 | 5.972 | 5.972 | 5.824 | 5.831 | 31,575,242 | -0.17(-2.81%) |
May 19, 2011 | 5.979 | 6.007 | 5.930 | 6.000 | 18,902,556 | -0.03(-0.47%) |
May 18, 2011 | 6.007 | 6.042 | 5.972 | 6.028 | 25,879,912 | +0.02(+0.35%) |
May 17, 2011 | 6.014 | 6.052 | 5.965 | 6.007 | 26,113,776 | -0.04(-0.58%) |
May 16, 2011 | 6.070 | 6.123 | 6.000 | 6.042 | 61,491,804 | +0.05(+0.82%) |
May 13, 2011 | 6.049 | 6.056 | 5.916 | 5.993 | 22,258,568 | -0.08(-1.39%) |
May 12, 2011 | 6.063 | 6.098 | 5.993 | 6.077 | 16,865,124 | +0.02(+0.35%) |
May 11, 2011 | 6.105 | 6.144 | 6.014 | 6.056 | 29,563,226 | -0.08(-1.26%) |
May 10, 2011 | 5.901 | 6.175 | 5.951 | 6.133 | 57,717,044 | +0.23(+3.92%) |
May 09, 2011 | 5.923 | 5.958 | 5.859 | 5.901 | 23,215,136 | -0.02(-0.36%) |
May 06, 2011 | 6.028 | 6.056 | 5.880 | 5.923 | 27,053,688 | -0.02(-0.35%) |
May 05, 2011 | 5.968 | 6.007 | 5.905 | 5.944 | 59,354,412 | -0.09(-1.51%) |
May 04, 2011 | 6.217 | 6.224 | 6.000 | 6.035 | 71,436,672 | -0.10(-1.59%) |
May 03, 2011 | 6.132 | 6.178 | 6.099 | 6.132 | 30,212,882 | +0.05(+0.76%) |
May 02, 2011 | 6.099 | 6.106 | 6.079 | 6.086 | 25,368,060 | +0.01(+0.11%) |
Apr 29, 2011 | 6.139 | 6.139 | 6.027 | 6.079 | 32,121,690 | -0.02(-0.32%) |
Apr 28, 2011 | 6.125 | 6.205 | 6.073 | 6.099 | 44,142,996 | +0.05(+0.87%) |
Apr 27, 2011 | 5.948 | 6.093 | 5.908 | 6.046 | 54,305,040 | +0.21(+3.61%) |
Apr 26, 2011 | 5.704 | 5.882 | 5.691 | 5.836 | 43,225,676 | +0.12(+2.07%) |
Apr 25, 2011 | 5.678 | 5.776 | 5.671 | 5.717 | 21,402,808 | +0.03(+0.58%) |
Apr 21, 2011 | 5.803 | 5.809 | 5.572 | 5.684 | 66,723,064 | +0.03(+0.47%) |
Apr 20, 2011 | 5.618 | 5.711 | 5.605 | 5.658 | 38,117,612 | +0.18(+3.25%) |
Apr 19, 2011 | 5.500 | 5.519 | 5.440 | 5.480 | 27,520,606 | -0.05(-0.95%) |
Apr 18, 2011 | 5.519 | 5.579 | 5.460 | 5.533 | 39,433,380 | -0.17(-3.00%) |
Apr 15, 2011 | 5.645 | 5.724 | 5.631 | 5.704 | 19,485,108 | -0.01(-0.23%) |
Apr 14, 2011 | 5.684 | 5.737 | 5.664 | 5.717 | 24,909,170 | -0.08(-1.36%) |
Apr 13, 2011 | 5.849 | 5.849 | 5.697 | 5.796 | 44,835,620 | +0.05(+0.80%) |
Apr 12, 2011 | 5.895 | 5.902 | 5.724 | 5.750 | 47,572,388 | -0.20(-3.32%) |
Apr 11, 2011 | 5.987 | 6.007 | 5.921 | 5.948 | 25,411,654 | +0.01(+0.11%) |
Apr 08, 2011 | 5.967 | 5.981 | 5.915 | 5.941 | 21,440,840 | +0.03(+0.56%) |
Apr 07, 2011 | 5.928 | 5.987 | 5.875 | 5.908 | 34,551,664 | -0.03(-0.55%) |
Apr 06, 2011 | 5.809 | 5.967 | 5.803 | 5.941 | 57,038,164 | +0.16(+2.85%) |
Apr 05, 2011 | 5.763 | 5.822 | 5.743 | 5.776 | 48,261,464 | +0.03(+0.57%) |
Apr 04, 2011 | 5.678 | 5.757 | 5.658 | 5.743 | 31,127,726 | +0.11(+1.99%) |
Apr 01, 2011 | 5.559 | 5.658 | 5.506 | 5.631 | 37,431,088 | +0.03(+0.47%) |
Mar 31, 2011 | 5.631 | 5.664 | 5.605 | 5.605 | 28,097,368 | -0.07(-1.28%) |
Mar 30, 2011 | 5.678 | 5.678 | 5.678 | 5.678 | 22,293,634 | -0.04(-0.69%) |
Mar 29, 2011 | 5.697 | 5.743 | 5.651 | 5.717 | 24,275,344 | -0.04(-0.69%) |
Mar 28, 2011 | 5.724 | 5.796 | 5.704 | 5.757 | 47,020,356 | +0.26(+4.67%) |
Mar 25, 2011 | 5.533 | 5.559 | 5.473 | 5.500 | 24,312,532 | -0.07(-1.18%) |
Mar 24, 2011 | 5.552 | 5.592 | 5.519 | 5.566 | 25,678,248 | +0.05(+0.84%) |
Mar 23, 2011 | 5.421 | 5.539 | 5.394 | 5.519 | 17,502,910 | +0.00(+0.00%) |
Mar 22, 2011 | 5.539 | 5.546 | 5.464 | 5.519 | 21,819,504 | -0.01(-0.24%) |
Mar 21, 2011 | 5.487 | 5.533 | 5.480 | 5.533 | 22,688,150 | +0.08(+1.45%) |
Mar 18, 2011 | 5.480 | 5.500 | 5.427 | 5.454 | 30,516,232 | +0.17(+3.24%) |
Mar 17, 2011 | 5.322 | 5.355 | 5.269 | 5.282 | 22,000,924 | +0.09(+1.65%) |
Mar 16, 2011 | 5.296 | 5.355 | 5.137 | 5.197 | 63,738,944 | -0.11(-2.11%) |
Mar 15, 2011 | 5.276 | 5.467 | 5.263 | 5.309 | 87,814,984 | -0.16(-2.89%) |
Mar 14, 2011 | 5.427 | 5.467 | 5.394 | 5.467 | 28,969,164 | -0.13(-2.24%) |
Mar 11, 2011 | 5.480 | 5.612 | 5.473 | 5.592 | 20,304,544 | +0.06(+1.07%) |
Mar 10, 2011 | 5.599 | 5.625 | 5.519 | 5.533 | 29,975,536 | -0.13(-2.33%) |
Mar 09, 2011 | 5.658 | 5.711 | 5.631 | 5.664 | 36,608,024 | +0.06(+1.06%) |
Mar 08, 2011 | 5.519 | 5.638 | 5.473 | 5.605 | 33,591,740 | +0.11(+2.04%) |
Mar 07, 2011 | 5.605 | 5.605 | 5.467 | 5.493 | 36,743,368 | -0.10(-1.77%) |
Mar 04, 2011 | 5.625 | 5.631 | 5.533 | 5.592 | 30,056,060 | -0.11(-1.85%) |
Mar 03, 2011 | 5.757 | 5.770 | 5.631 | 5.697 | 26,709,132 | -0.02(-0.35%) |
Mar 02, 2011 | 5.664 | 5.750 | 5.658 | 5.717 | 25,564,496 | +0.04(+0.70%) |