Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 5.900 | 5.930 | 5.800 | 5.850 | 48,432,776 | +0.00(+0.00%) |
May 30, 2011 | 5.950 | 6.050 | 5.840 | 5.850 | 52,398,136 | +0.00(+0.00%) |
May 27, 2011 | 5.950 | 6.050 | 5.840 | 5.850 | 52,377,456 | -0.06(-1.02%) |
May 26, 2011 | 5.870 | 5.960 | 5.750 | 5.910 | 68,192,416 | +0.04(+0.68%) |
May 25, 2011 | 5.850 | 5.950 | 5.730 | 5.870 | 84,807,840 | +0.03(+0.51%) |
May 24, 2011 | 5.570 | 5.900 | 5.560 | 5.840 | 145,450,736 | +0.27(+4.85%) |
May 23, 2011 | 5.400 | 5.600 | 5.370 | 5.570 | 56,683,784 | +0.10(+1.83%) |
May 20, 2011 | 5.420 | 5.570 | 5.370 | 5.470 | 95,941,864 | +0.14(+2.63%) |
May 19, 2011 | 5.270 | 5.350 | 5.130 | 5.330 | 100,205,440 | +0.10(+1.91%) |
May 18, 2011 | 5.140 | 5.250 | 5.130 | 5.230 | 33,307,084 | +0.12(+2.35%) |
May 17, 2011 | 5.120 | 5.200 | 5.065 | 5.110 | 37,833,396 | +0.00(+0.00%) |
May 16, 2011 | 5.080 | 5.200 | 5.040 | 5.110 | 34,516,664 | +0.01(+0.20%) |
May 13, 2011 | 5.200 | 5.210 | 5.030 | 5.100 | 43,001,016 | -0.07(-1.35%) |
May 12, 2011 | 5.170 | 5.250 | 5.130 | 5.170 | 34,377,604 | -0.01(-0.19%) |
May 11, 2011 | 5.300 | 5.320 | 5.130 | 5.180 | 37,358,336 | -0.12(-2.26%) |
May 10, 2011 | 5.300 | 5.370 | 5.265 | 5.300 | 64,152,800 | +0.01(+0.19%) |
May 09, 2011 | 5.210 | 5.290 | 5.170 | 5.290 | 27,798,036 | +0.09(+1.73%) |
May 06, 2011 | 5.310 | 5.320 | 5.190 | 5.200 | 29,441,364 | +0.01(+0.19%) |
May 05, 2011 | 5.190 | 5.350 | 5.180 | 5.190 | 36,365,236 | -0.08(-1.52%) |
May 04, 2011 | 5.115 | 5.300 | 5.070 | 5.270 | 56,225,416 | +0.15(+2.93%) |
May 03, 2011 | 5.170 | 5.260 | 5.080 | 5.120 | 40,098,696 | -0.07(-1.35%) |
May 02, 2011 | 5.175 | 5.210 | 5.170 | 5.190 | 48,404,552 | +0.01(+0.19%) |
Apr 29, 2011 | 5.130 | 5.350 | 5.110 | 5.180 | 99,903,696 | +0.07(+1.37%) |
Apr 28, 2011 | 4.930 | 5.110 | 4.860 | 5.110 | 130,530,008 | +0.32(+6.68%) |
Apr 27, 2011 | 4.815 | 4.830 | 4.720 | 4.790 | 43,734,264 | -0.02(-0.42%) |
Apr 26, 2011 | 4.805 | 4.843 | 4.760 | 4.810 | 30,382,048 | +0.01(+0.21%) |
Apr 25, 2011 | 4.810 | 4.820 | 4.770 | 4.800 | 23,065,012 | -0.01(-0.21%) |
Apr 22, 2011 | 4.800 | 4.820 | 4.730 | 4.810 | 29,522,562 | +0.00(+0.00%) |
Apr 21, 2011 | 4.800 | 4.820 | 4.730 | 4.810 | 29,520,526 | +0.01(+0.21%) |
Apr 20, 2011 | 4.800 | 4.880 | 4.750 | 4.800 | 47,912,472 | +0.06(+1.27%) |
Apr 19, 2011 | 4.805 | 4.820 | 4.660 | 4.740 | 48,639,424 | +0.04(+0.85%) |
Apr 18, 2011 | 4.730 | 4.760 | 4.600 | 4.700 | 49,712,468 | -0.11(-2.29%) |
Apr 15, 2011 | 4.970 | 4.980 | 4.800 | 4.810 | 63,778,416 | -0.15(-3.02%) |
Apr 14, 2011 | 4.770 | 4.980 | 4.710 | 4.960 | 71,248,880 | +0.15(+3.12%) |
Apr 13, 2011 | 4.810 | 4.860 | 4.710 | 4.810 | 52,674,080 | +0.05(+1.05%) |
Apr 12, 2011 | 4.690 | 4.800 | 4.660 | 4.760 | 43,900,468 | +0.05(+1.06%) |
Apr 11, 2011 | 4.780 | 4.800 | 4.700 | 4.710 | 41,181,000 | -0.02(-0.42%) |
Apr 08, 2011 | 4.630 | 4.790 | 4.610 | 4.730 | 57,270,216 | +0.11(+2.38%) |
Apr 07, 2011 | 4.650 | 4.720 | 4.590 | 4.620 | 32,377,958 | -0.02(-0.43%) |
Apr 06, 2011 | 4.600 | 4.720 | 4.600 | 4.640 | 43,523,236 | +0.09(+1.98%) |
Apr 05, 2011 | 4.610 | 4.620 | 4.540 | 4.550 | 25,477,908 | -0.07(-1.52%) |
Apr 04, 2011 | 4.580 | 4.660 | 4.570 | 4.620 | 23,110,258 | +0.06(+1.32%) |
Apr 01, 2011 | 4.700 | 4.700 | 4.560 | 4.560 | 30,303,356 | -0.08(-1.72%) |
Mar 31, 2011 | 4.520 | 4.660 | 4.510 | 4.640 | 48,636,044 | +0.08(+1.75%) |
Mar 30, 2011 | 4.600 | 4.640 | 4.550 | 4.560 | 53,230,040 | -0.06(-1.30%) |
Mar 29, 2011 | 4.725 | 4.760 | 4.500 | 4.620 | 93,901,512 | -0.16(-3.35%) |
Mar 28, 2011 | 4.710 | 4.800 | 4.680 | 4.780 | 66,536,684 | +0.10(+2.14%) |
Mar 25, 2011 | 4.590 | 4.690 | 4.550 | 4.680 | 48,564,088 | +0.12(+2.63%) |
Mar 24, 2011 | 4.510 | 4.600 | 4.480 | 4.560 | 61,657,948 | +0.07(+1.56%) |
Mar 23, 2011 | 4.510 | 4.520 | 4.340 | 4.490 | 70,425,760 | +0.02(+0.45%) |
Mar 22, 2011 | 4.450 | 4.560 | 4.350 | 4.470 | 124,349,472 | +0.11(+2.46%) |
Mar 21, 2011 | 4.180 | 4.380 | 4.170 | 4.362 | 303,006,912 | -0.69(-13.61%) |
Mar 18, 2011 | 5.120 | 5.260 | 5.010 | 5.050 | 60,549,488 | -0.01(-0.20%) |
Mar 17, 2011 | 4.965 | 5.070 | 4.958 | 5.060 | 47,849,752 | +0.20(+4.12%) |
Mar 16, 2011 | 4.940 | 4.980 | 4.780 | 4.860 | 46,508,404 | -0.09(-1.82%) |
Mar 15, 2011 | 4.980 | 5.020 | 4.940 | 4.950 | 68,650,584 | -0.07(-1.39%) |
Mar 14, 2011 | 5.010 | 5.150 | 4.950 | 5.020 | 85,277,656 | +0.02(+0.40%) |
Mar 11, 2011 | 4.845 | 5.150 | 4.830 | 5.000 | 102,895,480 | +0.10(+2.04%) |
Mar 10, 2011 | 4.655 | 4.930 | 4.640 | 4.900 | 110,437,088 | +0.20(+4.26%) |
Mar 09, 2011 | 4.630 | 4.710 | 4.620 | 4.700 | 50,284,916 | +0.00(+0.00%) |
Mar 08, 2011 | 4.720 | 4.810 | 4.610 | 4.700 | 170,307,824 | +0.22(+4.91%) |
Mar 07, 2011 | 4.440 | 4.525 | 4.360 | 4.480 | 65,568,436 | +0.14(+3.23%) |
Mar 04, 2011 | 4.360 | 4.390 | 4.270 | 4.340 | 25,511,658 | +0.01(+0.23%) |
Mar 03, 2011 | 4.300 | 4.400 | 4.290 | 4.330 | 46,655,064 | +0.08(+1.88%) |
Mar 02, 2011 | 4.230 | 4.330 | 4.190 | 4.250 | 54,042,056 | +0.04(+0.95%) |