Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.684 | 5.712 | 5.615 | 5.636 | 22,136,852 | +0.01(+0.25%) |
May 23, 2011 | 5.608 | 5.657 | 5.560 | 5.622 | 24,490,164 | -0.14(-2.41%) |
May 20, 2011 | 5.899 | 5.899 | 5.754 | 5.761 | 31,962,498 | -0.17(-2.81%) |
May 19, 2011 | 5.906 | 5.934 | 5.858 | 5.927 | 19,134,386 | -0.03(-0.47%) |
May 18, 2011 | 5.934 | 5.969 | 5.899 | 5.955 | 26,197,316 | +0.02(+0.35%) |
May 17, 2011 | 5.941 | 5.979 | 5.892 | 5.934 | 26,434,048 | -0.03(-0.58%) |
May 16, 2011 | 5.996 | 6.048 | 5.927 | 5.969 | 62,245,972 | +0.05(+0.82%) |
May 13, 2011 | 5.976 | 5.982 | 5.844 | 5.920 | 22,531,558 | -0.08(-1.39%) |
May 12, 2011 | 5.989 | 6.024 | 5.920 | 6.003 | 17,071,966 | +0.02(+0.35%) |
May 11, 2011 | 6.031 | 6.069 | 5.942 | 5.982 | 29,925,804 | -0.08(-1.26%) |
May 10, 2011 | 5.830 | 6.100 | 5.878 | 6.059 | 58,424,916 | +0.23(+3.92%) |
May 09, 2011 | 5.851 | 5.885 | 5.788 | 5.830 | 23,499,858 | -0.02(-0.36%) |
May 06, 2011 | 5.955 | 5.982 | 5.809 | 5.851 | 27,385,488 | -0.02(-0.35%) |
May 05, 2011 | 5.896 | 5.934 | 5.833 | 5.872 | 60,082,364 | -0.09(-1.51%) |
May 04, 2011 | 6.142 | 6.149 | 5.927 | 5.962 | 72,312,808 | -0.10(-1.59%) |
May 03, 2011 | 6.058 | 6.103 | 6.025 | 6.058 | 30,583,428 | +0.05(+0.76%) |
May 02, 2011 | 6.025 | 6.032 | 6.006 | 6.012 | 25,679,188 | +0.01(+0.11%) |
Apr 29, 2011 | 6.064 | 6.064 | 5.954 | 6.006 | 32,515,646 | -0.02(-0.32%) |
Apr 28, 2011 | 6.051 | 6.129 | 5.999 | 6.025 | 44,684,388 | +0.05(+0.87%) |
Apr 27, 2011 | 5.876 | 6.019 | 5.837 | 5.973 | 54,971,064 | +0.21(+3.61%) |
Apr 26, 2011 | 5.635 | 5.811 | 5.622 | 5.765 | 43,755,820 | +0.12(+2.07%) |
Apr 25, 2011 | 5.609 | 5.706 | 5.602 | 5.648 | 21,665,304 | +0.03(+0.58%) |
Apr 21, 2011 | 5.732 | 5.739 | 5.505 | 5.615 | 67,541,392 | +0.03(+0.47%) |
Apr 20, 2011 | 5.550 | 5.641 | 5.537 | 5.589 | 38,585,104 | +0.18(+3.25%) |
Apr 19, 2011 | 5.433 | 5.453 | 5.375 | 5.414 | 27,858,132 | -0.05(-0.95%) |
Apr 18, 2011 | 5.453 | 5.511 | 5.394 | 5.466 | 39,917,008 | -0.17(-3.00%) |
Apr 15, 2011 | 5.576 | 5.654 | 5.563 | 5.635 | 19,724,082 | -0.01(-0.23%) |
Apr 14, 2011 | 5.615 | 5.667 | 5.596 | 5.648 | 25,214,668 | -0.08(-1.36%) |
Apr 13, 2011 | 5.778 | 5.778 | 5.628 | 5.726 | 45,385,508 | +0.05(+0.80%) |
Apr 12, 2011 | 5.824 | 5.830 | 5.654 | 5.680 | 48,155,840 | -0.20(-3.32%) |
Apr 11, 2011 | 5.915 | 5.934 | 5.850 | 5.876 | 25,723,316 | +0.01(+0.11%) |
Apr 08, 2011 | 5.895 | 5.908 | 5.843 | 5.869 | 21,703,802 | +0.03(+0.56%) |
Apr 07, 2011 | 5.856 | 5.915 | 5.804 | 5.837 | 34,975,424 | -0.03(-0.55%) |
Apr 06, 2011 | 5.739 | 5.895 | 5.732 | 5.869 | 57,737,708 | +0.16(+2.85%) |
Apr 05, 2011 | 5.693 | 5.752 | 5.674 | 5.706 | 48,853,364 | +0.03(+0.57%) |
Apr 04, 2011 | 5.609 | 5.687 | 5.589 | 5.674 | 31,509,492 | +0.11(+1.99%) |
Apr 01, 2011 | 5.492 | 5.589 | 5.440 | 5.563 | 37,890,164 | +0.03(+0.47%) |
Mar 31, 2011 | 5.563 | 5.596 | 5.537 | 5.537 | 28,441,968 | -0.07(-1.28%) |
Mar 30, 2011 | 5.609 | 5.609 | 5.609 | 5.609 | 22,567,054 | -0.04(-0.69%) |
Mar 29, 2011 | 5.628 | 5.674 | 5.583 | 5.648 | 24,573,070 | -0.04(-0.69%) |
Mar 28, 2011 | 5.654 | 5.726 | 5.635 | 5.687 | 47,597,040 | +0.25(+4.67%) |
Mar 25, 2011 | 5.466 | 5.492 | 5.407 | 5.433 | 24,610,712 | -0.07(-1.18%) |
Mar 24, 2011 | 5.485 | 5.524 | 5.453 | 5.498 | 25,993,178 | +0.05(+0.84%) |
Mar 23, 2011 | 5.355 | 5.472 | 5.329 | 5.453 | 17,717,574 | +0.00(+0.00%) |
Mar 22, 2011 | 5.472 | 5.479 | 5.397 | 5.453 | 22,087,110 | -0.01(-0.24%) |
Mar 21, 2011 | 5.420 | 5.466 | 5.414 | 5.466 | 22,966,408 | +0.08(+1.45%) |
Mar 18, 2011 | 5.414 | 5.433 | 5.362 | 5.388 | 30,890,498 | +0.17(+3.24%) |
Mar 17, 2011 | 5.257 | 5.290 | 5.205 | 5.218 | 22,270,754 | +0.08(+1.65%) |
Mar 16, 2011 | 5.231 | 5.290 | 5.075 | 5.134 | 64,520,672 | -0.11(-2.11%) |
Mar 15, 2011 | 5.212 | 5.401 | 5.199 | 5.244 | 88,891,992 | -0.16(-2.89%) |
Mar 14, 2011 | 5.362 | 5.401 | 5.329 | 5.401 | 29,324,458 | -0.12(-2.24%) |
Mar 11, 2011 | 5.414 | 5.544 | 5.407 | 5.524 | 20,553,570 | +0.06(+1.07%) |
Mar 10, 2011 | 5.531 | 5.557 | 5.453 | 5.466 | 30,343,170 | -0.13(-2.33%) |
Mar 09, 2011 | 5.589 | 5.641 | 5.563 | 5.596 | 37,057,004 | +0.06(+1.06%) |
Mar 08, 2011 | 5.453 | 5.570 | 5.407 | 5.537 | 34,003,728 | +0.11(+2.04%) |
Mar 07, 2011 | 5.537 | 5.537 | 5.401 | 5.427 | 37,194,008 | -0.10(-1.77%) |
Mar 04, 2011 | 5.557 | 5.563 | 5.466 | 5.524 | 30,424,684 | -0.10(-1.85%) |
Mar 03, 2011 | 5.687 | 5.700 | 5.563 | 5.628 | 27,036,706 | -0.02(-0.35%) |
Mar 02, 2011 | 5.596 | 5.680 | 5.589 | 5.648 | 25,878,032 | +0.04(+0.70%) |