Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.286 | 6.495 | 6.254 | 6.259 | 26,492,052 | -0.01(-0.14%) |
May 23, 2011 | 6.263 | 6.356 | 6.211 | 6.268 | 18,176,006 | -0.05(-0.79%) |
May 20, 2011 | 6.220 | 6.395 | 6.166 | 6.318 | 34,176,492 | +0.13(+2.05%) |
May 19, 2011 | 5.767 | 6.214 | 5.563 | 6.191 | 61,259,700 | +0.15(+2.40%) |
May 18, 2011 | 6.003 | 6.073 | 5.964 | 6.046 | 16,159,285 | +0.07(+1.25%) |
May 17, 2011 | 5.933 | 6.023 | 5.896 | 5.971 | 13,151,146 | -0.03(-0.49%) |
May 16, 2011 | 6.053 | 6.057 | 5.923 | 6.001 | 19,193,318 | -0.05(-0.90%) |
May 13, 2011 | 6.021 | 6.275 | 6.007 | 6.055 | 24,445,348 | +0.18(+3.05%) |
May 12, 2011 | 5.842 | 5.890 | 5.785 | 5.876 | 11,563,316 | +0.03(+0.50%) |
May 11, 2011 | 5.826 | 5.863 | 5.758 | 5.846 | 9,863,920 | +0.00(+0.08%) |
May 10, 2011 | 5.797 | 5.867 | 5.767 | 5.842 | 10,201,292 | +0.07(+1.18%) |
May 09, 2011 | 5.776 | 5.806 | 5.729 | 5.774 | 8,775,369 | +0.00(+0.08%) |
May 06, 2011 | 5.908 | 5.930 | 5.747 | 5.769 | 14,148,154 | -0.09(-1.58%) |
May 05, 2011 | 5.806 | 5.923 | 5.799 | 5.862 | 14,679,219 | +0.04(+0.74%) |
May 04, 2011 | 5.844 | 5.917 | 5.767 | 5.819 | 14,180,090 | -0.04(-0.70%) |
May 03, 2011 | 5.822 | 5.923 | 5.822 | 5.860 | 14,164,222 | +0.02(+0.31%) |
May 02, 2011 | 5.839 | 5.856 | 5.824 | 5.842 | 17,629,474 | +0.02(+0.39%) |
Apr 29, 2011 | 5.867 | 5.910 | 5.803 | 5.819 | 23,811,894 | -0.12(-1.98%) |
Apr 28, 2011 | 5.917 | 6.003 | 5.917 | 5.937 | 12,985,250 | -0.00(-0.08%) |
Apr 27, 2011 | 5.982 | 6.028 | 5.921 | 5.942 | 19,465,552 | -0.02(-0.27%) |
Apr 26, 2011 | 5.996 | 6.032 | 5.933 | 5.957 | 16,207,165 | -0.05(-0.76%) |
Apr 25, 2011 | 5.946 | 6.020 | 5.912 | 6.003 | 19,181,756 | -0.01(-0.19%) |
Apr 21, 2011 | 5.951 | 6.093 | 5.892 | 6.014 | 23,829,348 | +0.04(+0.72%) |
Apr 20, 2011 | 6.073 | 6.105 | 5.962 | 5.971 | 22,979,708 | -0.05(-0.79%) |
Apr 19, 2011 | 5.919 | 6.024 | 5.910 | 6.019 | 18,989,420 | +0.10(+1.61%) |
Apr 18, 2011 | 5.939 | 6.037 | 5.808 | 5.923 | 42,953,964 | -0.06(-0.98%) |
Apr 15, 2011 | 5.722 | 6.001 | 5.665 | 5.982 | 48,409,532 | +0.22(+3.90%) |
Apr 14, 2011 | 5.726 | 5.937 | 5.699 | 5.758 | 46,362,332 | +0.01(+0.20%) |
Apr 13, 2011 | 5.427 | 5.812 | 5.420 | 5.747 | 71,415,664 | +0.35(+6.55%) |
Apr 12, 2011 | 5.355 | 5.473 | 5.337 | 5.393 | 17,223,022 | +0.01(+0.21%) |
Apr 11, 2011 | 5.380 | 5.454 | 5.359 | 5.382 | 17,149,634 | -0.01(-0.25%) |
Apr 08, 2011 | 5.443 | 5.479 | 5.334 | 5.396 | 17,410,482 | -0.05(-0.92%) |
Apr 07, 2011 | 5.425 | 5.531 | 5.411 | 5.445 | 21,650,110 | +0.03(+0.54%) |
Apr 06, 2011 | 5.343 | 5.488 | 5.337 | 5.416 | 21,402,960 | +0.07(+1.36%) |
Apr 05, 2011 | 5.115 | 5.436 | 5.105 | 5.343 | 29,718,022 | +0.23(+4.47%) |
Apr 04, 2011 | 5.194 | 5.244 | 5.092 | 5.115 | 11,523,547 | -0.08(-1.53%) |
Apr 01, 2011 | 5.139 | 5.219 | 5.112 | 5.194 | 23,623,436 | +0.09(+1.78%) |
Mar 31, 2011 | 5.115 | 5.133 | 5.047 | 5.103 | 12,395,833 | -0.02(-0.49%) |
Mar 30, 2011 | 5.103 | 5.162 | 5.042 | 5.128 | 15,659,790 | +0.07(+1.39%) |
Mar 29, 2011 | 4.972 | 5.090 | 4.965 | 5.058 | 17,631,306 | +0.08(+1.59%) |
Mar 28, 2011 | 4.940 | 4.994 | 4.940 | 4.979 | 12,514,775 | +0.06(+1.15%) |
Mar 25, 2011 | 4.949 | 4.997 | 4.917 | 4.922 | 22,534,268 | -0.00(-0.05%) |
Mar 24, 2011 | 5.035 | 5.076 | 4.874 | 4.924 | 40,412,824 | +0.14(+2.94%) |
Mar 23, 2011 | 4.750 | 4.800 | 4.689 | 4.784 | 17,276,814 | +0.02(+0.43%) |
Mar 22, 2011 | 4.806 | 4.827 | 4.756 | 4.763 | 11,591,714 | -0.04(-0.80%) |
Mar 21, 2011 | 4.793 | 4.802 | 4.756 | 4.802 | 15,915,311 | +0.05(+1.10%) |
Mar 18, 2011 | 4.795 | 4.797 | 4.670 | 4.750 | 24,962,000 | -0.00(-0.10%) |
Mar 17, 2011 | 4.711 | 4.829 | 4.691 | 4.754 | 19,763,668 | +0.10(+2.14%) |
Mar 16, 2011 | 4.634 | 4.725 | 4.605 | 4.655 | 23,699,836 | +0.00(+0.05%) |
Mar 15, 2011 | 4.609 | 4.689 | 4.491 | 4.652 | 28,944,770 | +0.16(+3.58%) |
Mar 14, 2011 | 4.453 | 4.557 | 4.439 | 4.491 | 17,906,064 | +0.01(+0.25%) |
Mar 11, 2011 | 4.407 | 4.512 | 4.407 | 4.480 | 14,604,257 | +0.04(+0.97%) |
Mar 10, 2011 | 4.457 | 4.482 | 4.419 | 4.437 | 22,124,752 | -0.04(-0.91%) |
Mar 09, 2011 | 4.491 | 4.507 | 4.464 | 4.478 | 16,706,779 | -0.01(-0.30%) |
Mar 08, 2011 | 4.464 | 4.539 | 4.410 | 4.491 | 10,437,631 | +0.02(+0.56%) |
Mar 07, 2011 | 4.559 | 4.596 | 4.461 | 4.466 | 15,752,624 | -0.08(-1.70%) |
Mar 04, 2011 | 4.537 | 4.564 | 4.514 | 4.543 | 10,814,990 | -0.02(-0.40%) |
Mar 03, 2011 | 4.491 | 4.571 | 4.451 | 4.562 | 14,365,297 | +0.10(+2.18%) |
Mar 02, 2011 | 4.455 | 4.515 | 4.444 | 4.464 | 12,311,453 | -0.00(-0.10%) |