Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.832 | 4.846 | 4.754 | 4.782 | 21,726,750 | -0.04(-0.88%) |
May 23, 2011 | 4.881 | 4.915 | 4.796 | 4.825 | 18,953,990 | -0.08(-1.73%) |
May 20, 2011 | 4.980 | 5.037 | 4.888 | 4.909 | 25,877,902 | -0.11(-2.11%) |
May 19, 2011 | 5.051 | 5.065 | 5.001 | 5.015 | 18,093,364 | -0.02(-0.42%) |
May 18, 2011 | 5.107 | 5.121 | 5.015 | 5.037 | 27,576,834 | -0.08(-1.66%) |
May 17, 2011 | 5.029 | 5.128 | 5.001 | 5.121 | 16,640,634 | +0.08(+1.68%) |
May 16, 2011 | 4.966 | 5.128 | 4.959 | 5.037 | 17,509,592 | +0.06(+1.13%) |
May 13, 2011 | 5.058 | 5.065 | 4.973 | 4.980 | 17,675,812 | -0.08(-1.67%) |
May 12, 2011 | 5.044 | 5.093 | 4.952 | 5.065 | 20,247,404 | +0.03(+0.56%) |
May 11, 2011 | 5.029 | 5.086 | 5.008 | 5.037 | 13,996,248 | +0.00(+0.00%) |
May 10, 2011 | 5.072 | 5.114 | 5.037 | 5.037 | 18,096,198 | +0.01(+0.14%) |
May 09, 2011 | 5.001 | 5.072 | 5.001 | 5.029 | 11,898,809 | +0.02(+0.42%) |
May 06, 2011 | 5.079 | 5.079 | 4.980 | 5.008 | 32,295,976 | -0.01(-0.28%) |
May 05, 2011 | 5.164 | 5.178 | 5.022 | 5.022 | 22,863,666 | -0.18(-3.53%) |
May 04, 2011 | 5.192 | 5.220 | 5.135 | 5.206 | 15,260,102 | +0.00(+0.00%) |
May 03, 2011 | 5.164 | 5.206 | 5.121 | 5.206 | 13,028,476 | +0.01(+0.27%) |
May 02, 2011 | 5.192 | 5.206 | 5.185 | 5.192 | 9,365,801 | +0.01(+0.14%) |
Apr 29, 2011 | 5.263 | 5.263 | 5.150 | 5.185 | 13,139,265 | -0.07(-1.34%) |
Apr 28, 2011 | 5.220 | 5.263 | 5.164 | 5.255 | 13,886,911 | +0.04(+0.81%) |
Apr 27, 2011 | 5.199 | 5.227 | 5.121 | 5.213 | 16,659,042 | +0.03(+0.54%) |
Apr 26, 2011 | 5.093 | 5.206 | 5.051 | 5.185 | 18,302,248 | +0.13(+2.66%) |
Apr 25, 2011 | 5.063 | 5.086 | 5.029 | 5.051 | 10,292,972 | -0.01(-0.28%) |
Apr 21, 2011 | 5.015 | 5.075 | 4.938 | 5.065 | 15,550,190 | +0.08(+1.56%) |
Apr 20, 2011 | 5.128 | 5.150 | 4.973 | 4.987 | 19,511,828 | -0.08(-1.53%) |
Apr 19, 2011 | 5.065 | 5.114 | 4.825 | 5.065 | 53,792,408 | +0.13(+2.72%) |
Apr 18, 2011 | 4.973 | 5.022 | 4.923 | 4.931 | 26,305,938 | -0.13(-2.65%) |
Apr 15, 2011 | 5.157 | 5.157 | 5.029 | 5.065 | 17,600,340 | -0.05(-0.97%) |
Apr 14, 2011 | 5.100 | 5.121 | 5.008 | 5.114 | 16,448,473 | +0.02(+0.42%) |
Apr 13, 2011 | 5.185 | 5.192 | 5.044 | 5.093 | 18,212,392 | -0.04(-0.83%) |
Apr 12, 2011 | 5.107 | 5.171 | 5.086 | 5.135 | 11,350,098 | +0.01(+0.14%) |
Apr 11, 2011 | 5.135 | 5.171 | 5.114 | 5.128 | 7,395,728 | -0.01(-0.14%) |
Apr 08, 2011 | 5.206 | 5.213 | 5.107 | 5.135 | 11,775,646 | -0.04(-0.82%) |
Apr 07, 2011 | 5.245 | 5.255 | 5.150 | 5.178 | 11,693,839 | -0.06(-1.21%) |
Apr 06, 2011 | 5.100 | 5.263 | 5.093 | 5.241 | 21,269,858 | +0.16(+3.20%) |
Apr 05, 2011 | 5.121 | 5.171 | 5.079 | 5.079 | 13,886,121 | -0.08(-1.51%) |
Apr 04, 2011 | 5.164 | 5.234 | 5.121 | 5.157 | 12,651,882 | +0.01(+0.14%) |
Apr 01, 2011 | 5.178 | 5.263 | 5.121 | 5.150 | 18,653,466 | +0.02(+0.41%) |
Mar 31, 2011 | 5.086 | 5.150 | 5.058 | 5.128 | 12,272,713 | +0.02(+0.41%) |
Mar 30, 2011 | 5.107 | 5.107 | 5.107 | 5.107 | 20,209,330 | +0.06(+1.12%) |
Mar 29, 2011 | 5.029 | 5.079 | 5.022 | 5.051 | 7,064,105 | +0.01(+0.14%) |
Mar 28, 2011 | 5.072 | 5.093 | 5.029 | 5.044 | 8,759,082 | -0.03(-0.56%) |
Mar 25, 2011 | 5.029 | 5.079 | 5.015 | 5.072 | 10,918,865 | +0.04(+0.70%) |
Mar 24, 2011 | 5.093 | 5.093 | 5.001 | 5.037 | 12,555,848 | -0.03(-0.56%) |
Mar 23, 2011 | 5.121 | 5.142 | 5.001 | 5.065 | 18,178,220 | -0.09(-1.78%) |
Mar 22, 2011 | 5.093 | 5.171 | 5.086 | 5.157 | 20,509,412 | +0.04(+0.69%) |
Mar 21, 2011 | 5.068 | 5.123 | 5.058 | 5.121 | 18,465,398 | +0.11(+2.11%) |
Mar 18, 2011 | 5.284 | 5.298 | 4.987 | 5.015 | 61,638,656 | -0.18(-3.40%) |
Mar 17, 2011 | 5.178 | 5.206 | 5.100 | 5.192 | 17,170,170 | +0.11(+2.08%) |
Mar 16, 2011 | 5.178 | 5.213 | 5.072 | 5.086 | 19,455,442 | -0.08(-1.64%) |
Mar 15, 2011 | 5.121 | 5.213 | 5.107 | 5.171 | 19,098,736 | -0.04(-0.68%) |
Mar 14, 2011 | 5.199 | 5.241 | 5.100 | 5.206 | 17,239,978 | -0.07(-1.34%) |
Mar 11, 2011 | 5.150 | 5.305 | 5.135 | 5.277 | 17,402,848 | +0.10(+1.91%) |
Mar 10, 2011 | 5.340 | 5.375 | 5.178 | 5.178 | 21,519,594 | -0.28(-5.05%) |
Mar 09, 2011 | 5.467 | 5.509 | 5.368 | 5.453 | 29,482,076 | +0.06(+1.18%) |
Mar 08, 2011 | 5.241 | 5.425 | 5.241 | 5.389 | 14,604,560 | +0.16(+3.10%) |
Mar 07, 2011 | 5.291 | 5.347 | 5.185 | 5.227 | 18,336,256 | -0.05(-0.94%) |
Mar 04, 2011 | 5.382 | 5.389 | 5.206 | 5.277 | 18,282,766 | -0.13(-2.35%) |
Mar 03, 2011 | 5.312 | 5.432 | 5.312 | 5.404 | 19,074,510 | +0.13(+2.54%) |
Mar 02, 2011 | 5.234 | 5.333 | 5.220 | 5.269 | 15,429,016 | +0.03(+0.54%) |