Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.165 | 4.328 | 4.153 | 4.160 | 78,527,568 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.174 | 4.036 | 4.144 | 64,009,492 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.158 | 4.050 | 4.149 | 62,782,924 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.172 | 4.016 | 4.078 | 70,952,936 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.172 | 4.045 | 4.137 | 71,820,656 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.048 | 3.926 | 4.043 | 154,834,048 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.057 | 4.059 | 79,375,536 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.415 | 4.156 | 4.188 | 220,801,360 | -0.51(-10.93%) |
May 12, 2011 | 4.541 | 4.706 | 4.529 | 4.701 | 132,475,552 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.495 | 4.557 | 67,285,792 | +0.02(+0.45%) |
May 10, 2011 | 4.566 | 4.571 | 4.490 | 4.536 | 75,272,128 | +0.01(+0.15%) |
May 09, 2011 | 4.445 | 4.552 | 4.433 | 4.529 | 76,996,800 | +0.10(+2.23%) |
May 06, 2011 | 4.369 | 4.472 | 4.334 | 4.431 | 91,693,576 | +0.15(+3.54%) |
May 05, 2011 | 4.243 | 4.330 | 4.185 | 4.279 | 59,156,220 | +0.00(+0.05%) |
May 04, 2011 | 4.323 | 4.371 | 4.197 | 4.277 | 69,696,408 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.486 | 4.254 | 4.309 | 88,220,136 | -0.22(-4.76%) |
May 02, 2011 | 4.516 | 4.685 | 4.502 | 4.525 | 66,916,900 | -0.06(-1.35%) |
Apr 29, 2011 | 4.504 | 4.688 | 4.497 | 4.587 | 91,109,264 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.564 | 4.376 | 4.474 | 74,711,112 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,054,996 | +0.00(+0.00%) |
Apr 26, 2011 | 4.351 | 4.470 | 4.307 | 4.426 | 73,751,192 | +0.11(+2.61%) |
Apr 25, 2011 | 4.341 | 4.385 | 4.263 | 4.314 | 67,544,024 | +0.07(+1.57%) |
Apr 21, 2011 | 4.305 | 4.331 | 4.238 | 4.247 | 45,934,972 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.346 | 4.190 | 4.259 | 70,784,584 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.133 | 71,874,640 | -0.02(-0.39%) |
Apr 18, 2011 | 4.190 | 4.217 | 4.082 | 4.149 | 81,027,712 | -0.14(-3.31%) |
Apr 15, 2011 | 4.213 | 4.344 | 4.192 | 4.291 | 105,709,128 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,775,504 | +0.17(+4.22%) |
Apr 13, 2011 | 4.025 | 4.098 | 3.974 | 4.073 | 81,619,224 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.860 | 3.984 | 91,650,880 | +0.01(+0.29%) |
Apr 11, 2011 | 4.041 | 4.062 | 3.929 | 3.972 | 59,488,212 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.025 | 81,411,544 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,264,624 | +0.15(+3.67%) |
Apr 06, 2011 | 4.062 | 4.066 | 3.970 | 4.004 | 93,419,688 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.117 | 4.023 | 4.032 | 89,505,384 | +0.01(+0.17%) |
Apr 04, 2011 | 4.174 | 4.185 | 3.995 | 4.025 | 100,647,960 | -0.15(-3.57%) |
Apr 01, 2011 | 4.289 | 4.293 | 4.117 | 4.174 | 92,666,240 | -0.06(-1.41%) |
Mar 31, 2011 | 4.238 | 4.284 | 4.156 | 4.234 | 71,413,712 | +0.00(+0.05%) |
Mar 30, 2011 | 4.231 | 4.449 | 4.176 | 4.231 | 128,180,576 | -0.17(-3.76%) |
Mar 29, 2011 | 4.431 | 4.447 | 4.337 | 4.396 | 78,025,440 | -0.03(-0.78%) |
Mar 28, 2011 | 4.373 | 4.504 | 4.334 | 4.431 | 131,217,832 | +0.16(+3.70%) |
Mar 25, 2011 | 4.449 | 4.459 | 4.266 | 4.273 | 130,448,808 | -0.14(-3.12%) |
Mar 24, 2011 | 4.172 | 4.461 | 4.162 | 4.410 | 193,970,976 | +0.33(+7.97%) |
Mar 23, 2011 | 3.995 | 4.096 | 3.908 | 4.084 | 85,288,992 | +0.08(+2.09%) |
Mar 22, 2011 | 4.062 | 4.101 | 3.984 | 4.001 | 78,309,968 | -0.07(-1.77%) |
Mar 21, 2011 | 4.087 | 4.169 | 4.032 | 4.073 | 81,944,048 | +0.03(+0.79%) |
Mar 18, 2011 | 4.160 | 4.174 | 4.036 | 4.041 | 96,687,624 | -0.06(-1.34%) |
Mar 17, 2011 | 4.128 | 4.135 | 3.945 | 4.096 | 135,004,272 | +0.08(+1.88%) |
Mar 16, 2011 | 4.013 | 4.208 | 3.968 | 4.020 | 160,838,192 | -0.03(-0.74%) |
Mar 15, 2011 | 3.970 | 4.119 | 3.901 | 4.050 | 136,759,888 | -0.12(-2.97%) |
Mar 14, 2011 | 4.172 | 4.277 | 4.105 | 4.174 | 109,376,456 | +0.03(+0.83%) |
Mar 11, 2011 | 4.143 | 4.254 | 4.050 | 4.140 | 162,103,856 | +0.03(+0.73%) |
Mar 10, 2011 | 4.289 | 4.321 | 4.105 | 4.110 | 187,703,440 | -0.28(-6.37%) |
Mar 09, 2011 | 4.470 | 4.513 | 4.351 | 4.389 | 143,781,952 | -0.09(-2.10%) |
Mar 08, 2011 | 4.745 | 4.770 | 4.385 | 4.484 | 212,263,360 | -0.21(-4.49%) |
Mar 07, 2011 | 4.795 | 4.811 | 4.575 | 4.695 | 111,089,808 | -0.07(-1.37%) |
Mar 04, 2011 | 4.791 | 4.839 | 4.708 | 4.760 | 104,636,000 | -0.03(-0.55%) |
Mar 03, 2011 | 4.869 | 4.896 | 4.642 | 4.786 | 173,651,216 | +0.03(+0.58%) |
Mar 02, 2011 | 4.958 | 5.052 | 4.644 | 4.759 | 187,244,768 | -0.21(-4.16%) |