Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.448 | 5.488 | 5.422 | 5.461 | 12,923,683 | +0.03(+0.48%) |
May 23, 2011 | 5.448 | 5.494 | 5.422 | 5.435 | 14,115,005 | -0.09(-1.55%) |
May 20, 2011 | 5.645 | 5.659 | 5.514 | 5.521 | 16,811,200 | -0.12(-2.21%) |
May 19, 2011 | 5.652 | 5.678 | 5.593 | 5.645 | 11,400,188 | +0.02(+0.35%) |
May 18, 2011 | 5.593 | 5.632 | 5.553 | 5.626 | 13,082,731 | +0.03(+0.47%) |
May 17, 2011 | 5.501 | 5.613 | 5.501 | 5.599 | 18,858,294 | +0.07(+1.19%) |
May 16, 2011 | 5.435 | 5.599 | 5.429 | 5.534 | 22,305,464 | +0.10(+1.81%) |
May 13, 2011 | 5.567 | 5.606 | 5.422 | 5.435 | 27,579,252 | -0.17(-3.05%) |
May 12, 2011 | 5.613 | 5.639 | 5.521 | 5.606 | 19,146,300 | -0.01(-0.12%) |
May 11, 2011 | 5.613 | 5.668 | 5.586 | 5.613 | 13,624,226 | -0.03(-0.58%) |
May 10, 2011 | 5.593 | 5.678 | 5.573 | 5.645 | 15,006,506 | +0.07(+1.30%) |
May 09, 2011 | 5.599 | 5.626 | 5.573 | 5.573 | 17,237,144 | -0.03(-0.59%) |
May 06, 2011 | 5.672 | 5.691 | 5.527 | 5.606 | 19,484,916 | +0.02(+0.35%) |
May 05, 2011 | 5.639 | 5.678 | 5.567 | 5.586 | 11,212,553 | -0.09(-1.51%) |
May 04, 2011 | 5.783 | 5.783 | 5.652 | 5.672 | 22,177,548 | -0.12(-2.15%) |
May 03, 2011 | 5.737 | 5.810 | 5.665 | 5.797 | 26,287,052 | +0.07(+1.26%) |
May 02, 2011 | 5.718 | 5.737 | 5.711 | 5.724 | 14,236,564 | +0.03(+0.46%) |
Apr 29, 2011 | 5.698 | 5.777 | 5.698 | 5.698 | 18,223,152 | -0.01(-0.12%) |
Apr 28, 2011 | 5.665 | 5.731 | 5.652 | 5.705 | 16,291,396 | +0.02(+0.35%) |
Apr 27, 2011 | 5.593 | 5.724 | 5.593 | 5.685 | 30,598,360 | +0.07(+1.29%) |
Apr 26, 2011 | 5.560 | 5.639 | 5.501 | 5.613 | 16,379,730 | +0.09(+1.55%) |
Apr 25, 2011 | 5.534 | 5.553 | 5.507 | 5.527 | 9,951,185 | +0.04(+0.72%) |
Apr 21, 2011 | 5.534 | 5.534 | 5.435 | 5.488 | 21,823,084 | +0.00(+0.00%) |
Apr 20, 2011 | 5.599 | 5.626 | 5.442 | 5.488 | 20,994,466 | -0.03(-0.48%) |
Apr 19, 2011 | 5.672 | 5.672 | 5.488 | 5.514 | 25,356,872 | -0.13(-2.33%) |
Apr 18, 2011 | 5.652 | 5.751 | 5.494 | 5.645 | 37,914,652 | -0.15(-2.61%) |
Apr 15, 2011 | 5.803 | 5.843 | 5.744 | 5.797 | 19,700,392 | +0.05(+0.80%) |
Apr 14, 2011 | 5.797 | 5.810 | 5.731 | 5.751 | 14,809,290 | -0.07(-1.13%) |
Apr 13, 2011 | 5.803 | 5.849 | 5.783 | 5.816 | 31,758,242 | +0.05(+0.91%) |
Apr 12, 2011 | 5.737 | 5.803 | 5.724 | 5.764 | 20,591,214 | -0.04(-0.68%) |
Apr 11, 2011 | 5.823 | 5.875 | 5.777 | 5.803 | 17,738,498 | -0.03(-0.45%) |
Apr 08, 2011 | 5.921 | 5.935 | 5.790 | 5.829 | 16,579,901 | -0.04(-0.67%) |
Apr 07, 2011 | 5.889 | 5.941 | 5.836 | 5.869 | 18,663,190 | -0.03(-0.56%) |
Apr 06, 2011 | 5.869 | 5.915 | 5.790 | 5.902 | 17,012,684 | +0.08(+1.35%) |
Apr 05, 2011 | 5.869 | 5.882 | 5.803 | 5.823 | 12,862,364 | -0.04(-0.67%) |
Apr 04, 2011 | 5.915 | 5.981 | 5.823 | 5.862 | 19,210,910 | -0.02(-0.34%) |
Apr 01, 2011 | 5.849 | 5.948 | 5.849 | 5.882 | 20,332,326 | +0.05(+0.79%) |
Mar 31, 2011 | 5.810 | 5.869 | 5.797 | 5.836 | 23,849,416 | -0.03(-0.56%) |
Mar 30, 2011 | 5.869 | 5.869 | 5.869 | 5.869 | 38,245,448 | +0.12(+2.17%) |
Mar 29, 2011 | 5.731 | 5.770 | 5.698 | 5.744 | 17,194,940 | -0.01(-0.23%) |
Mar 28, 2011 | 5.731 | 5.770 | 5.652 | 5.757 | 19,195,130 | +0.03(+0.46%) |
Mar 25, 2011 | 5.711 | 5.757 | 5.632 | 5.731 | 22,567,322 | +0.04(+0.69%) |
Mar 24, 2011 | 5.718 | 5.718 | 5.560 | 5.691 | 25,894,690 | +0.05(+0.81%) |
Mar 23, 2011 | 5.691 | 5.711 | 5.573 | 5.645 | 26,478,720 | -0.07(-1.15%) |
Mar 22, 2011 | 5.790 | 5.790 | 5.659 | 5.711 | 40,371,072 | -0.01(-0.11%) |
Mar 21, 2011 | 5.751 | 5.810 | 5.711 | 5.718 | 134,299,664 | -0.14(-2.47%) |
Mar 18, 2011 | 5.908 | 6.197 | 5.823 | 5.862 | 59,783,592 | +0.05(+0.79%) |
Mar 17, 2011 | 5.770 | 5.823 | 5.639 | 5.816 | 17,067,922 | +0.13(+2.31%) |
Mar 16, 2011 | 5.783 | 5.856 | 5.672 | 5.685 | 22,738,388 | -0.11(-1.93%) |
Mar 15, 2011 | 5.783 | 5.895 | 5.757 | 5.797 | 19,292,792 | -0.10(-1.67%) |
Mar 14, 2011 | 5.921 | 5.967 | 5.810 | 5.895 | 17,719,554 | -0.07(-1.21%) |
Mar 11, 2011 | 5.889 | 6.059 | 5.889 | 5.967 | 23,366,632 | +0.05(+0.89%) |
Mar 10, 2011 | 6.099 | 6.099 | 5.889 | 5.915 | 28,220,686 | -0.25(-4.05%) |
Mar 09, 2011 | 6.119 | 6.243 | 6.109 | 6.165 | 17,708,532 | +0.05(+0.75%) |
Mar 08, 2011 | 6.112 | 6.197 | 6.079 | 6.119 | 19,860,824 | +0.03(+0.43%) |
Mar 07, 2011 | 6.073 | 6.125 | 6.027 | 6.092 | 19,791,624 | +0.01(+0.11%) |
Mar 04, 2011 | 6.099 | 6.125 | 5.954 | 6.086 | 27,433,812 | -0.05(-0.86%) |
Mar 03, 2011 | 6.125 | 6.197 | 6.073 | 6.138 | 26,772,330 | +0.20(+3.32%) |
Mar 02, 2011 | 5.875 | 6.020 | 5.856 | 5.941 | 20,067,052 | +0.06(+1.01%) |