Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.164 | 4.327 | 4.153 | 4.160 | 78,539,432 | +0.02(+0.39%) |
May 23, 2011 | 4.088 | 4.173 | 4.036 | 4.143 | 64,019,160 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.157 | 4.049 | 4.148 | 62,792,408 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.015 | 4.077 | 70,963,656 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,831,504 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.047 | 3.926 | 4.043 | 154,857,440 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.056 | 4.059 | 79,387,528 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.414 | 4.155 | 4.187 | 220,834,704 | -0.51(-10.93%) |
May 12, 2011 | 4.540 | 4.705 | 4.529 | 4.701 | 132,495,560 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.604 | 4.494 | 4.556 | 67,295,952 | +0.02(+0.46%) |
May 10, 2011 | 4.565 | 4.570 | 4.490 | 4.536 | 75,283,496 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.432 | 4.529 | 77,008,432 | +0.10(+2.23%) |
May 06, 2011 | 4.368 | 4.471 | 4.334 | 4.430 | 91,707,424 | +0.15(+3.54%) |
May 05, 2011 | 4.242 | 4.329 | 4.185 | 4.279 | 59,165,156 | +0.00(+0.05%) |
May 04, 2011 | 4.322 | 4.370 | 4.196 | 4.276 | 69,706,936 | -0.03(-0.75%) |
May 03, 2011 | 4.471 | 4.485 | 4.254 | 4.309 | 88,233,464 | -0.22(-4.76%) |
May 02, 2011 | 4.515 | 4.685 | 4.501 | 4.524 | 66,927,008 | -0.06(-1.35%) |
Apr 29, 2011 | 4.503 | 4.687 | 4.497 | 4.586 | 91,123,024 | +0.11(+2.51%) |
Apr 28, 2011 | 4.425 | 4.563 | 4.375 | 4.474 | 74,722,392 | +0.05(+1.09%) |
Apr 27, 2011 | 4.448 | 4.448 | 4.334 | 4.426 | 49,062,404 | +0.00(+0.00%) |
Apr 26, 2011 | 4.350 | 4.469 | 4.306 | 4.426 | 73,762,328 | +0.11(+2.61%) |
Apr 25, 2011 | 4.341 | 4.384 | 4.263 | 4.313 | 67,554,224 | +0.07(+1.57%) |
Apr 21, 2011 | 4.304 | 4.330 | 4.237 | 4.247 | 45,941,908 | -0.01(-0.27%) |
Apr 20, 2011 | 4.283 | 4.345 | 4.189 | 4.258 | 70,795,272 | +0.13(+3.05%) |
Apr 19, 2011 | 4.150 | 4.166 | 4.020 | 4.132 | 71,885,496 | -0.02(-0.39%) |
Apr 18, 2011 | 4.189 | 4.217 | 4.082 | 4.148 | 81,039,944 | -0.14(-3.31%) |
Apr 15, 2011 | 4.212 | 4.343 | 4.192 | 4.290 | 105,725,096 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.244 | 136,796,160 | +0.17(+4.22%) |
Apr 13, 2011 | 4.024 | 4.098 | 3.974 | 4.072 | 81,631,552 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.010 | 3.859 | 3.983 | 91,664,720 | +0.01(+0.29%) |
Apr 11, 2011 | 4.040 | 4.061 | 3.928 | 3.971 | 59,497,196 | -0.05(-1.31%) |
Apr 08, 2011 | 4.182 | 4.182 | 4.013 | 4.024 | 81,423,840 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.150 | 111,281,432 | +0.15(+3.67%) |
Apr 06, 2011 | 4.061 | 4.066 | 3.969 | 4.004 | 93,433,800 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.116 | 4.022 | 4.031 | 89,518,896 | +0.01(+0.17%) |
Apr 04, 2011 | 4.173 | 4.185 | 3.994 | 4.024 | 100,663,160 | -0.15(-3.57%) |
Apr 01, 2011 | 4.288 | 4.293 | 4.116 | 4.173 | 92,680,240 | -0.06(-1.41%) |
Mar 31, 2011 | 4.237 | 4.283 | 4.155 | 4.233 | 71,424,496 | +0.00(+0.05%) |
Mar 30, 2011 | 4.231 | 4.448 | 4.176 | 4.231 | 128,199,936 | -0.17(-3.76%) |
Mar 29, 2011 | 4.430 | 4.446 | 4.336 | 4.396 | 78,037,224 | -0.03(-0.78%) |
Mar 28, 2011 | 4.373 | 4.503 | 4.334 | 4.430 | 131,237,648 | +0.16(+3.70%) |
Mar 25, 2011 | 4.448 | 4.459 | 4.265 | 4.272 | 130,468,504 | -0.14(-3.12%) |
Mar 24, 2011 | 4.171 | 4.460 | 4.162 | 4.409 | 194,000,272 | +0.33(+7.97%) |
Mar 23, 2011 | 3.994 | 4.095 | 3.907 | 4.084 | 85,301,872 | +0.08(+2.09%) |
Mar 22, 2011 | 4.061 | 4.100 | 3.983 | 4.000 | 78,321,792 | -0.07(-1.77%) |
Mar 21, 2011 | 4.086 | 4.169 | 4.031 | 4.072 | 81,956,424 | +0.03(+0.79%) |
Mar 18, 2011 | 4.160 | 4.173 | 4.036 | 4.040 | 96,702,232 | -0.06(-1.34%) |
Mar 17, 2011 | 4.127 | 4.134 | 3.944 | 4.095 | 135,024,656 | +0.08(+1.88%) |
Mar 16, 2011 | 4.013 | 4.208 | 3.967 | 4.020 | 160,862,496 | -0.03(-0.74%) |
Mar 15, 2011 | 3.969 | 4.118 | 3.900 | 4.049 | 136,780,544 | -0.12(-2.97%) |
Mar 14, 2011 | 4.171 | 4.276 | 4.104 | 4.173 | 109,392,976 | +0.03(+0.83%) |
Mar 11, 2011 | 4.142 | 4.254 | 4.049 | 4.139 | 162,128,336 | +0.03(+0.73%) |
Mar 10, 2011 | 4.288 | 4.320 | 4.104 | 4.109 | 187,731,792 | -0.28(-6.37%) |
Mar 09, 2011 | 4.469 | 4.513 | 4.350 | 4.389 | 143,803,664 | -0.09(-2.10%) |
Mar 08, 2011 | 4.744 | 4.769 | 4.384 | 4.483 | 212,295,408 | -0.21(-4.49%) |
Mar 07, 2011 | 4.795 | 4.811 | 4.575 | 4.694 | 111,106,584 | -0.07(-1.37%) |
Mar 04, 2011 | 4.790 | 4.838 | 4.708 | 4.759 | 104,651,800 | -0.03(-0.55%) |
Mar 03, 2011 | 4.868 | 4.896 | 4.641 | 4.786 | 173,677,440 | +0.03(+0.58%) |
Mar 02, 2011 | 4.957 | 5.052 | 4.643 | 4.758 | 187,273,056 | -0.21(-4.16%) |