Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.911 | 5.911 | 5.803 | 5.854 | 33,359,622 | -0.02(-0.32%) |
Apr 28, 2011 | 5.898 | 5.974 | 5.847 | 5.873 | 45,844,216 | +0.05(+0.87%) |
Apr 27, 2011 | 5.727 | 5.866 | 5.689 | 5.822 | 56,397,892 | +0.20(+3.61%) |
Apr 26, 2011 | 5.492 | 5.663 | 5.480 | 5.619 | 44,891,544 | +0.11(+2.07%) |
Apr 25, 2011 | 5.467 | 5.562 | 5.461 | 5.505 | 22,227,648 | +0.03(+0.58%) |
Apr 21, 2011 | 5.587 | 5.594 | 5.365 | 5.473 | 69,294,496 | +0.03(+0.47%) |
Apr 20, 2011 | 5.410 | 5.499 | 5.397 | 5.448 | 39,586,620 | +0.17(+3.25%) |
Apr 19, 2011 | 5.296 | 5.315 | 5.239 | 5.277 | 28,581,218 | -0.05(-0.95%) |
Apr 18, 2011 | 5.315 | 5.372 | 5.258 | 5.327 | 40,953,096 | -0.16(-3.00%) |
Apr 15, 2011 | 5.435 | 5.511 | 5.422 | 5.492 | 20,236,040 | -0.01(-0.23%) |
Apr 14, 2011 | 5.473 | 5.524 | 5.454 | 5.505 | 25,869,140 | -0.08(-1.36%) |
Apr 13, 2011 | 5.632 | 5.632 | 5.486 | 5.581 | 46,563,536 | +0.04(+0.80%) |
Apr 12, 2011 | 5.676 | 5.683 | 5.511 | 5.537 | 49,405,772 | -0.19(-3.32%) |
Apr 11, 2011 | 5.765 | 5.784 | 5.702 | 5.727 | 26,390,990 | +0.01(+0.11%) |
Apr 08, 2011 | 5.746 | 5.759 | 5.695 | 5.721 | 22,267,146 | +0.03(+0.56%) |
Apr 07, 2011 | 5.708 | 5.765 | 5.657 | 5.689 | 35,883,244 | -0.03(-0.55%) |
Apr 06, 2011 | 5.594 | 5.746 | 5.587 | 5.721 | 59,236,348 | +0.16(+2.85%) |
Apr 05, 2011 | 5.549 | 5.606 | 5.530 | 5.562 | 50,121,404 | +0.03(+0.57%) |
Apr 04, 2011 | 5.467 | 5.543 | 5.448 | 5.530 | 32,327,352 | +0.11(+1.99%) |
Apr 01, 2011 | 5.353 | 5.448 | 5.302 | 5.422 | 38,873,640 | +0.03(+0.47%) |
Mar 31, 2011 | 5.422 | 5.454 | 5.397 | 5.397 | 29,180,208 | -0.07(-1.28%) |
Mar 30, 2011 | 5.467 | 5.467 | 5.467 | 5.467 | 23,152,806 | -0.04(-0.69%) |
Mar 29, 2011 | 5.486 | 5.530 | 5.442 | 5.505 | 25,210,888 | -0.04(-0.69%) |
Mar 28, 2011 | 5.511 | 5.581 | 5.492 | 5.543 | 48,832,468 | +0.25(+4.67%) |
Mar 25, 2011 | 5.327 | 5.353 | 5.270 | 5.296 | 25,249,508 | -0.06(-1.18%) |
Mar 24, 2011 | 5.346 | 5.384 | 5.315 | 5.359 | 26,667,858 | +0.04(+0.84%) |
Mar 23, 2011 | 5.220 | 5.334 | 5.194 | 5.315 | 18,177,452 | +0.00(+0.00%) |
Mar 22, 2011 | 5.334 | 5.340 | 5.261 | 5.315 | 22,660,402 | -0.01(-0.24%) |
Mar 21, 2011 | 5.283 | 5.327 | 5.277 | 5.327 | 23,562,524 | +0.08(+1.45%) |
Mar 18, 2011 | 5.277 | 5.296 | 5.226 | 5.251 | 31,692,292 | +0.16(+3.24%) |
Mar 17, 2011 | 5.124 | 5.156 | 5.074 | 5.086 | 22,848,814 | +0.08(+1.65%) |
Mar 16, 2011 | 5.099 | 5.156 | 4.947 | 5.004 | 66,195,368 | -0.11(-2.11%) |
Mar 15, 2011 | 5.080 | 5.264 | 5.067 | 5.112 | 91,199,272 | -0.15(-2.89%) |
Mar 14, 2011 | 5.226 | 5.264 | 5.194 | 5.264 | 30,085,602 | -0.12(-2.24%) |
Mar 11, 2011 | 5.277 | 5.403 | 5.270 | 5.384 | 21,087,058 | +0.06(+1.07%) |
Mar 10, 2011 | 5.391 | 5.416 | 5.315 | 5.327 | 31,130,758 | -0.13(-2.33%) |
Mar 09, 2011 | 5.448 | 5.499 | 5.422 | 5.454 | 38,018,856 | +0.06(+1.06%) |
Mar 08, 2011 | 5.315 | 5.429 | 5.270 | 5.397 | 34,886,328 | +0.11(+2.04%) |
Mar 07, 2011 | 5.397 | 5.397 | 5.264 | 5.289 | 38,159,416 | -0.10(-1.77%) |
Mar 04, 2011 | 5.416 | 5.422 | 5.327 | 5.384 | 31,214,386 | -0.10(-1.85%) |
Mar 03, 2011 | 5.543 | 5.556 | 5.422 | 5.486 | 27,738,472 | -0.02(-0.35%) |
Mar 02, 2011 | 5.454 | 5.537 | 5.448 | 5.505 | 26,549,724 | +0.04(+0.70%) |
Mar 01, 2011 | 5.537 | 5.587 | 5.467 | 5.467 | 34,041,896 | -0.01(-0.12%) |
Feb 28, 2011 | 5.505 | 5.518 | 5.448 | 5.473 | 21,216,294 | -0.01(-0.23%) |
Feb 25, 2011 | 5.495 | 5.511 | 5.429 | 5.486 | 48,411,924 | +0.01(+0.23%) |
Feb 24, 2011 | 5.492 | 5.549 | 5.429 | 5.473 | 52,421,904 | +0.03(+0.58%) |
Feb 23, 2011 | 5.524 | 5.549 | 5.353 | 5.442 | 79,553,176 | -0.18(-3.27%) |
Feb 22, 2011 | 5.632 | 5.663 | 5.587 | 5.625 | 71,366,800 | -0.20(-3.48%) |
Feb 18, 2011 | 5.790 | 5.841 | 5.759 | 5.828 | 39,138,976 | +0.07(+1.21%) |
Feb 17, 2011 | 5.740 | 5.771 | 5.702 | 5.759 | 37,141,444 | -0.01(-0.22%) |
Feb 16, 2011 | 5.809 | 5.816 | 5.721 | 5.771 | 65,448,548 | +0.02(+0.33%) |
Feb 15, 2011 | 5.619 | 5.790 | 5.606 | 5.752 | 88,096,472 | +0.15(+2.60%) |
Feb 14, 2011 | 5.714 | 5.721 | 5.575 | 5.606 | 158,041,136 | -0.33(-5.56%) |
Feb 11, 2011 | 6.900 | 6.177 | 5.765 | 5.936 | 320,450,816 | -0.96(-13.97%) |
Feb 10, 2011 | 7.439 | 7.167 | 6.830 | 6.900 | 93,882,960 | -0.54(-7.25%) |
Feb 09, 2011 | 7.220 | 7.452 | 7.217 | 7.439 | 94,387,232 | +0.29(+3.99%) |
Feb 08, 2011 | 7.119 | 7.179 | 7.071 | 7.154 | 18,747,422 | -0.01(-0.09%) |
Feb 07, 2011 | 7.129 | 7.211 | 7.109 | 7.160 | 35,100,100 | +0.15(+2.08%) |
Feb 04, 2011 | 7.014 | 7.021 | 6.919 | 7.014 | 29,044,888 | -0.08(-1.16%) |
Feb 03, 2011 | 7.109 | 7.109 | 6.983 | 7.097 | 41,126,892 | -0.10(-1.41%) |
Feb 02, 2011 | 7.065 | 7.268 | 7.040 | 7.198 | 77,114,288 | +0.32(+4.61%) |