Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.422 | 5.442 | 5.233 | 5.331 | 17,720,716 | +0.06(+1.21%) |
May 23, 2011 | 5.222 | 5.278 | 5.102 | 5.267 | 5,685,816 | -0.10(-1.79%) |
May 20, 2011 | 5.350 | 5.403 | 5.259 | 5.363 | 5,067,035 | -0.01(-0.25%) |
May 19, 2011 | 5.393 | 5.411 | 5.243 | 5.377 | 6,696,970 | +0.05(+1.00%) |
May 18, 2011 | 4.971 | 5.401 | 4.971 | 5.323 | 11,329,417 | +0.42(+8.59%) |
May 17, 2011 | 4.915 | 5.097 | 4.878 | 4.902 | 10,428,135 | -0.06(-1.13%) |
May 16, 2011 | 5.099 | 5.171 | 4.939 | 4.958 | 9,151,638 | -0.18(-3.48%) |
May 13, 2011 | 5.211 | 5.331 | 5.091 | 5.137 | 6,429,620 | -0.06(-1.08%) |
May 12, 2011 | 5.286 | 5.286 | 5.057 | 5.193 | 13,345,288 | -0.13(-2.50%) |
May 11, 2011 | 5.523 | 5.534 | 5.273 | 5.326 | 7,324,405 | -0.24(-4.31%) |
May 10, 2011 | 5.491 | 5.864 | 5.491 | 5.566 | 12,281,505 | +0.01(+0.14%) |
May 09, 2011 | 5.249 | 5.563 | 5.185 | 5.558 | 8,925,284 | +0.28(+5.30%) |
May 06, 2011 | 5.286 | 5.502 | 5.217 | 5.278 | 8,031,092 | +0.11(+2.22%) |
May 05, 2011 | 5.129 | 5.350 | 5.035 | 5.163 | 8,230,631 | -0.05(-0.87%) |
May 04, 2011 | 5.254 | 5.275 | 5.065 | 5.209 | 8,340,421 | -0.05(-1.01%) |
May 03, 2011 | 5.606 | 5.622 | 5.225 | 5.262 | 13,050,766 | -0.38(-6.80%) |
May 02, 2011 | 5.682 | 5.971 | 5.619 | 5.646 | 5,721,559 | -0.28(-4.72%) |
Apr 29, 2011 | 5.899 | 5.950 | 5.848 | 5.926 | 3,633,916 | +0.02(+0.36%) |
Apr 28, 2011 | 5.798 | 5.984 | 5.755 | 5.904 | 5,821,858 | +0.07(+1.28%) |
Apr 27, 2011 | 5.867 | 5.880 | 5.566 | 5.830 | 9,551,054 | -0.01(-0.18%) |
Apr 26, 2011 | 6.198 | 6.198 | 5.795 | 5.840 | 10,311,803 | -0.34(-5.56%) |
Apr 25, 2011 | 6.254 | 6.262 | 6.102 | 6.184 | 4,920,148 | +0.03(+0.56%) |
Apr 21, 2011 | 6.272 | 6.288 | 6.120 | 6.150 | 4,196,695 | -0.05(-0.82%) |
Apr 20, 2011 | 6.275 | 6.320 | 6.158 | 6.200 | 5,684,567 | +0.11(+1.84%) |
Apr 19, 2011 | 6.144 | 6.179 | 5.872 | 6.088 | 9,362,083 | -0.05(-0.74%) |
Apr 18, 2011 | 6.144 | 6.198 | 5.995 | 6.134 | 6,458,596 | -0.14(-2.25%) |
Apr 15, 2011 | 6.070 | 6.278 | 6.038 | 6.275 | 10,559,754 | +0.28(+4.72%) |
Apr 14, 2011 | 5.907 | 6.022 | 5.846 | 5.992 | 4,417,100 | +0.04(+0.67%) |
Apr 13, 2011 | 5.657 | 5.960 | 5.633 | 5.952 | 7,463,005 | +0.33(+5.88%) |
Apr 12, 2011 | 5.782 | 5.846 | 5.467 | 5.622 | 10,253,540 | -0.27(-4.66%) |
Apr 11, 2011 | 6.126 | 6.142 | 5.883 | 5.896 | 6,048,388 | -0.23(-3.78%) |
Apr 08, 2011 | 6.278 | 6.376 | 6.025 | 6.128 | 9,092,336 | -0.11(-1.79%) |
Apr 07, 2011 | 6.379 | 6.400 | 6.139 | 6.240 | 5,407,940 | -0.15(-2.38%) |
Apr 06, 2011 | 6.403 | 6.499 | 6.296 | 6.392 | 7,444,867 | +0.05(+0.84%) |
Apr 05, 2011 | 6.288 | 6.406 | 6.232 | 6.339 | 4,095,279 | +0.05(+0.76%) |
Apr 04, 2011 | 6.366 | 6.374 | 6.224 | 6.291 | 4,178,118 | -0.02(-0.38%) |
Apr 01, 2011 | 6.224 | 6.406 | 6.211 | 6.315 | 7,426,800 | +0.14(+2.29%) |
Mar 31, 2011 | 6.128 | 6.179 | 6.027 | 6.174 | 5,790,567 | +0.08(+1.36%) |
Mar 30, 2011 | 6.027 | 6.128 | 5.963 | 6.091 | 5,452,657 | +0.18(+3.02%) |
Mar 29, 2011 | 5.912 | 5.944 | 5.731 | 5.912 | 5,567,319 | +0.00(+0.00%) |
Mar 28, 2011 | 5.939 | 6.046 | 5.867 | 5.912 | 5,739,454 | +0.01(+0.09%) |
Mar 25, 2011 | 5.667 | 5.958 | 5.635 | 5.907 | 8,227,562 | +0.26(+4.63%) |
Mar 24, 2011 | 5.550 | 5.683 | 5.422 | 5.646 | 7,838,392 | +0.14(+2.62%) |
Mar 23, 2011 | 5.491 | 5.598 | 5.377 | 5.502 | 6,252,541 | +0.01(+0.10%) |
Mar 22, 2011 | 5.545 | 5.614 | 5.414 | 5.497 | 5,421,325 | -0.04(-0.67%) |
Mar 21, 2011 | 5.409 | 5.587 | 5.403 | 5.534 | 7,608,606 | +0.39(+7.62%) |
Mar 18, 2011 | 5.358 | 5.387 | 5.126 | 5.142 | 14,199,366 | -0.06(-1.18%) |
Mar 17, 2011 | 5.198 | 5.254 | 5.089 | 5.203 | 5,182,854 | +0.13(+2.63%) |
Mar 16, 2011 | 5.177 | 5.305 | 4.966 | 5.070 | 8,482,705 | -0.11(-2.06%) |
Mar 15, 2011 | 5.227 | 5.369 | 5.123 | 5.177 | 11,480,184 | -0.19(-3.57%) |
Mar 14, 2011 | 5.313 | 5.510 | 5.187 | 5.369 | 7,737,753 | -0.01(-0.15%) |
Mar 11, 2011 | 4.883 | 5.457 | 4.878 | 5.377 | 10,866,059 | +0.46(+9.44%) |
Mar 10, 2011 | 5.137 | 5.139 | 4.851 | 4.913 | 12,375,167 | -0.31(-6.02%) |
Mar 09, 2011 | 5.126 | 5.294 | 5.118 | 5.227 | 9,589,116 | +0.08(+1.61%) |
Mar 08, 2011 | 5.451 | 5.451 | 5.145 | 5.145 | 12,110,151 | -0.19(-3.55%) |
Mar 07, 2011 | 5.547 | 5.574 | 5.198 | 5.334 | 8,297,999 | -0.17(-3.05%) |
Mar 04, 2011 | 5.465 | 5.747 | 5.458 | 5.502 | 16,113,595 | +0.06(+1.08%) |
Mar 03, 2011 | 4.921 | 5.710 | 4.921 | 5.443 | 20,422,728 | +0.71(+14.91%) |
Mar 02, 2011 | 4.835 | 5.075 | 4.684 | 4.737 | 12,015,179 | -0.10(-1.99%) |