Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.443 | 5.483 | 5.417 | 5.456 | 12,935,575 | +0.03(+0.48%) |
May 23, 2011 | 5.443 | 5.489 | 5.417 | 5.430 | 14,127,994 | -0.09(-1.55%) |
May 20, 2011 | 5.640 | 5.653 | 5.509 | 5.515 | 16,826,668 | -0.12(-2.21%) |
May 19, 2011 | 5.647 | 5.673 | 5.588 | 5.640 | 11,410,678 | +0.02(+0.35%) |
May 18, 2011 | 5.588 | 5.627 | 5.548 | 5.621 | 13,094,770 | +0.03(+0.47%) |
May 17, 2011 | 5.496 | 5.607 | 5.496 | 5.594 | 18,875,648 | +0.07(+1.19%) |
May 16, 2011 | 5.430 | 5.594 | 5.424 | 5.529 | 22,325,990 | +0.10(+1.81%) |
May 13, 2011 | 5.561 | 5.601 | 5.417 | 5.430 | 27,604,630 | -0.17(-3.05%) |
May 12, 2011 | 5.607 | 5.634 | 5.515 | 5.601 | 19,163,918 | -0.01(-0.12%) |
May 11, 2011 | 5.607 | 5.663 | 5.581 | 5.607 | 13,636,763 | -0.03(-0.58%) |
May 10, 2011 | 5.588 | 5.673 | 5.568 | 5.640 | 15,020,315 | +0.07(+1.30%) |
May 09, 2011 | 5.594 | 5.621 | 5.568 | 5.568 | 17,253,004 | -0.03(-0.59%) |
May 06, 2011 | 5.667 | 5.686 | 5.522 | 5.601 | 19,502,846 | +0.02(+0.35%) |
May 05, 2011 | 5.634 | 5.673 | 5.561 | 5.581 | 11,222,871 | -0.09(-1.51%) |
May 04, 2011 | 5.778 | 5.778 | 5.647 | 5.667 | 22,197,956 | -0.12(-2.15%) |
May 03, 2011 | 5.732 | 5.804 | 5.660 | 5.791 | 26,311,242 | +0.07(+1.26%) |
May 02, 2011 | 5.712 | 5.732 | 5.706 | 5.719 | 14,249,665 | +0.03(+0.46%) |
Apr 29, 2011 | 5.693 | 5.772 | 5.693 | 5.693 | 18,239,920 | -0.01(-0.12%) |
Apr 28, 2011 | 5.660 | 5.726 | 5.647 | 5.699 | 16,306,388 | +0.02(+0.35%) |
Apr 27, 2011 | 5.588 | 5.719 | 5.588 | 5.680 | 30,626,516 | +0.07(+1.29%) |
Apr 26, 2011 | 5.555 | 5.634 | 5.496 | 5.607 | 16,394,803 | +0.09(+1.55%) |
Apr 25, 2011 | 5.529 | 5.548 | 5.502 | 5.522 | 9,960,342 | +0.04(+0.72%) |
Apr 21, 2011 | 5.529 | 5.529 | 5.430 | 5.483 | 21,843,164 | +0.00(+0.00%) |
Apr 20, 2011 | 5.594 | 5.621 | 5.437 | 5.483 | 21,013,786 | -0.03(-0.48%) |
Apr 19, 2011 | 5.667 | 5.667 | 5.483 | 5.509 | 25,380,206 | -0.13(-2.33%) |
Apr 18, 2011 | 5.647 | 5.745 | 5.489 | 5.640 | 37,949,540 | -0.15(-2.61%) |
Apr 15, 2011 | 5.798 | 5.837 | 5.739 | 5.791 | 19,718,520 | +0.05(+0.80%) |
Apr 14, 2011 | 5.791 | 5.804 | 5.726 | 5.745 | 14,822,917 | -0.07(-1.13%) |
Apr 13, 2011 | 5.798 | 5.844 | 5.778 | 5.811 | 31,787,466 | +0.05(+0.91%) |
Apr 12, 2011 | 5.732 | 5.798 | 5.719 | 5.758 | 20,610,162 | -0.04(-0.68%) |
Apr 11, 2011 | 5.818 | 5.870 | 5.772 | 5.798 | 17,754,822 | -0.03(-0.45%) |
Apr 08, 2011 | 5.916 | 5.929 | 5.785 | 5.824 | 16,595,158 | -0.04(-0.67%) |
Apr 07, 2011 | 5.883 | 5.936 | 5.831 | 5.863 | 18,680,364 | -0.03(-0.56%) |
Apr 06, 2011 | 5.863 | 5.909 | 5.785 | 5.896 | 17,028,340 | +0.08(+1.35%) |
Apr 05, 2011 | 5.863 | 5.877 | 5.798 | 5.818 | 12,874,200 | -0.04(-0.67%) |
Apr 04, 2011 | 5.909 | 5.975 | 5.818 | 5.857 | 19,228,588 | -0.02(-0.34%) |
Apr 01, 2011 | 5.844 | 5.942 | 5.844 | 5.877 | 20,351,036 | +0.05(+0.79%) |
Mar 31, 2011 | 5.804 | 5.863 | 5.791 | 5.831 | 23,871,364 | -0.03(-0.56%) |
Mar 30, 2011 | 5.863 | 5.863 | 5.863 | 5.863 | 38,280,640 | +0.12(+2.17%) |
Mar 29, 2011 | 5.726 | 5.765 | 5.693 | 5.739 | 17,210,764 | -0.01(-0.23%) |
Mar 28, 2011 | 5.726 | 5.765 | 5.647 | 5.752 | 19,212,794 | +0.03(+0.46%) |
Mar 25, 2011 | 5.706 | 5.752 | 5.627 | 5.726 | 22,588,088 | +0.04(+0.69%) |
Mar 24, 2011 | 5.712 | 5.712 | 5.555 | 5.686 | 25,918,518 | +0.05(+0.81%) |
Mar 23, 2011 | 5.686 | 5.706 | 5.568 | 5.640 | 26,503,086 | -0.07(-1.15%) |
Mar 22, 2011 | 5.785 | 5.785 | 5.653 | 5.706 | 40,408,220 | -0.01(-0.12%) |
Mar 21, 2011 | 5.745 | 5.804 | 5.706 | 5.712 | 134,423,248 | -0.14(-2.47%) |
Mar 18, 2011 | 5.903 | 6.192 | 5.818 | 5.857 | 59,838,604 | +0.05(+0.79%) |
Mar 17, 2011 | 5.765 | 5.818 | 5.634 | 5.811 | 17,083,628 | +0.13(+2.31%) |
Mar 16, 2011 | 5.778 | 5.850 | 5.667 | 5.680 | 22,759,312 | -0.11(-1.93%) |
Mar 15, 2011 | 5.778 | 5.890 | 5.752 | 5.791 | 19,310,546 | -0.10(-1.67%) |
Mar 14, 2011 | 5.916 | 5.962 | 5.804 | 5.890 | 17,735,858 | -0.07(-1.21%) |
Mar 11, 2011 | 5.883 | 6.054 | 5.883 | 5.962 | 23,388,134 | +0.05(+0.89%) |
Mar 10, 2011 | 6.093 | 6.093 | 5.883 | 5.909 | 28,246,654 | -0.25(-4.05%) |
Mar 09, 2011 | 6.113 | 6.238 | 6.103 | 6.159 | 17,724,828 | +0.05(+0.75%) |
Mar 08, 2011 | 6.106 | 6.192 | 6.074 | 6.113 | 19,879,100 | +0.03(+0.43%) |
Mar 07, 2011 | 6.067 | 6.120 | 6.021 | 6.087 | 19,809,836 | +0.01(+0.11%) |
Mar 04, 2011 | 6.093 | 6.120 | 5.949 | 6.080 | 27,459,056 | -0.05(-0.86%) |
Mar 03, 2011 | 6.120 | 6.192 | 6.067 | 6.133 | 26,796,966 | +0.20(+3.32%) |
Mar 02, 2011 | 5.870 | 6.014 | 5.850 | 5.936 | 20,085,518 | +0.06(+1.01%) |