Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.612 | 5.690 | 5.612 | 5.612 | 18,502,226 | -0.01(-0.12%) |
Apr 28, 2011 | 5.580 | 5.644 | 5.567 | 5.619 | 16,540,888 | +0.02(+0.35%) |
Apr 27, 2011 | 5.508 | 5.638 | 5.508 | 5.599 | 31,066,954 | +0.07(+1.29%) |
Apr 26, 2011 | 5.476 | 5.554 | 5.418 | 5.528 | 16,630,575 | +0.08(+1.55%) |
Apr 25, 2011 | 5.450 | 5.470 | 5.424 | 5.444 | 10,103,581 | +0.04(+0.72%) |
Apr 21, 2011 | 5.450 | 5.450 | 5.353 | 5.405 | 22,157,290 | +0.00(+0.00%) |
Apr 20, 2011 | 5.515 | 5.541 | 5.360 | 5.405 | 21,315,982 | -0.03(-0.48%) |
Apr 19, 2011 | 5.586 | 5.586 | 5.405 | 5.431 | 25,745,196 | -0.13(-2.33%) |
Apr 18, 2011 | 5.567 | 5.664 | 5.411 | 5.560 | 38,495,292 | -0.15(-2.61%) |
Apr 15, 2011 | 5.716 | 5.754 | 5.657 | 5.709 | 20,002,090 | +0.05(+0.80%) |
Apr 14, 2011 | 5.709 | 5.722 | 5.644 | 5.664 | 15,036,084 | -0.06(-1.13%) |
Apr 13, 2011 | 5.716 | 5.761 | 5.696 | 5.729 | 32,244,598 | +0.05(+0.91%) |
Apr 12, 2011 | 5.651 | 5.716 | 5.638 | 5.677 | 20,906,554 | -0.04(-0.68%) |
Apr 11, 2011 | 5.735 | 5.787 | 5.690 | 5.716 | 18,010,152 | -0.03(-0.45%) |
Apr 08, 2011 | 5.832 | 5.845 | 5.703 | 5.742 | 16,833,812 | -0.04(-0.67%) |
Apr 07, 2011 | 5.800 | 5.852 | 5.748 | 5.780 | 18,949,004 | -0.03(-0.56%) |
Apr 06, 2011 | 5.780 | 5.826 | 5.703 | 5.813 | 17,273,222 | +0.08(+1.35%) |
Apr 05, 2011 | 5.780 | 5.793 | 5.716 | 5.735 | 13,059,343 | -0.04(-0.67%) |
Apr 04, 2011 | 5.826 | 5.890 | 5.735 | 5.774 | 19,505,114 | -0.02(-0.34%) |
Apr 01, 2011 | 5.761 | 5.858 | 5.761 | 5.793 | 20,643,702 | +0.05(+0.79%) |
Mar 31, 2011 | 5.722 | 5.780 | 5.709 | 5.748 | 24,214,656 | -0.03(-0.56%) |
Mar 30, 2011 | 5.780 | 5.780 | 5.780 | 5.780 | 38,831,152 | +0.12(+2.17%) |
Mar 29, 2011 | 5.644 | 5.683 | 5.612 | 5.657 | 17,458,270 | -0.01(-0.23%) |
Mar 28, 2011 | 5.644 | 5.683 | 5.567 | 5.670 | 19,489,092 | +0.03(+0.46%) |
Mar 25, 2011 | 5.625 | 5.670 | 5.547 | 5.644 | 22,912,926 | +0.04(+0.69%) |
Mar 24, 2011 | 5.631 | 5.631 | 5.476 | 5.606 | 26,291,250 | +0.05(+0.81%) |
Mar 23, 2011 | 5.606 | 5.625 | 5.489 | 5.560 | 26,884,226 | -0.06(-1.15%) |
Mar 22, 2011 | 5.703 | 5.703 | 5.573 | 5.625 | 40,989,328 | -0.01(-0.11%) |
Mar 21, 2011 | 5.664 | 5.722 | 5.625 | 5.631 | 136,356,368 | -0.14(-2.47%) |
Mar 18, 2011 | 5.819 | 6.104 | 5.735 | 5.774 | 60,699,136 | +0.05(+0.79%) |
Mar 17, 2011 | 5.683 | 5.735 | 5.554 | 5.729 | 17,329,306 | +0.13(+2.31%) |
Mar 16, 2011 | 5.696 | 5.767 | 5.586 | 5.599 | 23,086,612 | -0.11(-1.93%) |
Mar 15, 2011 | 5.696 | 5.806 | 5.670 | 5.709 | 19,588,248 | -0.10(-1.67%) |
Mar 14, 2011 | 5.832 | 5.877 | 5.722 | 5.806 | 17,990,916 | -0.07(-1.21%) |
Mar 11, 2011 | 5.800 | 5.968 | 5.800 | 5.877 | 23,724,476 | +0.05(+0.89%) |
Mar 10, 2011 | 6.007 | 6.007 | 5.800 | 5.826 | 28,652,866 | -0.25(-4.05%) |
Mar 09, 2011 | 6.026 | 6.149 | 6.017 | 6.072 | 17,979,726 | +0.05(+0.75%) |
Mar 08, 2011 | 6.020 | 6.104 | 5.987 | 6.026 | 20,164,978 | +0.03(+0.43%) |
Mar 07, 2011 | 5.981 | 6.033 | 5.936 | 6.000 | 20,094,720 | +0.01(+0.11%) |
Mar 04, 2011 | 6.007 | 6.033 | 5.864 | 5.994 | 27,853,942 | -0.05(-0.86%) |
Mar 03, 2011 | 6.033 | 6.104 | 5.981 | 6.046 | 27,182,330 | +0.19(+3.32%) |
Mar 02, 2011 | 5.787 | 5.929 | 5.767 | 5.852 | 20,374,366 | +0.06(+1.01%) |
Mar 01, 2011 | 5.955 | 5.955 | 5.761 | 5.793 | 18,162,492 | -0.12(-2.08%) |
Feb 28, 2011 | 6.039 | 6.078 | 5.884 | 5.916 | 18,111,706 | -0.10(-1.61%) |
Feb 25, 2011 | 5.942 | 6.072 | 5.916 | 6.013 | 15,418,049 | +0.17(+2.88%) |
Feb 24, 2011 | 5.929 | 6.020 | 5.793 | 5.845 | 37,819,672 | -0.10(-1.63%) |
Feb 23, 2011 | 5.936 | 6.046 | 5.858 | 5.942 | 26,493,154 | -0.01(-0.22%) |
Feb 22, 2011 | 6.071 | 6.104 | 5.916 | 5.955 | 23,734,302 | -0.21(-3.36%) |
Feb 18, 2011 | 6.104 | 6.265 | 6.084 | 6.162 | 32,920,904 | +0.06(+0.95%) |
Feb 17, 2011 | 6.168 | 6.188 | 6.084 | 6.104 | 14,118,386 | -0.07(-1.15%) |
Feb 16, 2011 | 6.227 | 6.272 | 6.155 | 6.175 | 16,515,350 | -0.06(-1.04%) |
Feb 15, 2011 | 6.188 | 6.317 | 6.181 | 6.239 | 22,352,582 | +0.03(+0.52%) |
Feb 14, 2011 | 6.175 | 6.227 | 6.117 | 6.207 | 12,060,210 | +0.04(+0.63%) |
Feb 11, 2011 | 5.987 | 6.233 | 5.955 | 6.168 | 19,988,698 | +0.16(+2.58%) |
Feb 10, 2011 | 6.097 | 6.130 | 6.007 | 6.013 | 25,020,774 | -0.17(-2.82%) |
Feb 09, 2011 | 6.278 | 6.194 | 6.065 | 6.188 | 24,935,930 | -0.09(-1.44%) |
Feb 08, 2011 | 6.220 | 6.317 | 6.162 | 6.278 | 17,432,510 | +0.08(+1.36%) |
Feb 07, 2011 | 6.143 | 6.233 | 6.117 | 6.194 | 16,532,027 | +0.08(+1.38%) |
Feb 04, 2011 | 6.110 | 6.265 | 6.039 | 6.110 | 17,069,566 | -0.01(-0.21%) |
Feb 03, 2011 | 5.961 | 6.123 | 5.955 | 6.123 | 18,871,470 | +0.10(+1.72%) |
Feb 02, 2011 | 5.955 | 6.065 | 5.910 | 6.020 | 21,921,348 | +0.03(+0.54%) |