Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.089 | 5.153 | 5.061 | 5.132 | 12,265,084 | +0.02(+0.42%) |
Mar 30, 2011 | 5.110 | 5.110 | 5.110 | 5.110 | 20,196,768 | +0.06(+1.12%) |
Mar 29, 2011 | 5.033 | 5.082 | 5.025 | 5.054 | 7,059,714 | +0.01(+0.14%) |
Mar 28, 2011 | 5.075 | 5.096 | 5.033 | 5.047 | 8,753,637 | -0.03(-0.56%) |
Mar 25, 2011 | 5.033 | 5.082 | 5.018 | 5.075 | 10,912,078 | +0.04(+0.70%) |
Mar 24, 2011 | 5.096 | 5.096 | 5.004 | 5.040 | 12,548,043 | -0.03(-0.56%) |
Mar 23, 2011 | 5.124 | 5.146 | 5.004 | 5.068 | 18,166,922 | -0.09(-1.78%) |
Mar 22, 2011 | 5.096 | 5.174 | 5.089 | 5.160 | 20,496,664 | +0.04(+0.69%) |
Mar 21, 2011 | 5.071 | 5.126 | 5.061 | 5.124 | 18,453,920 | +0.11(+2.11%) |
Mar 18, 2011 | 5.287 | 5.301 | 4.990 | 5.018 | 61,600,344 | -0.18(-3.40%) |
Mar 17, 2011 | 5.181 | 5.209 | 5.103 | 5.195 | 17,159,498 | +0.11(+2.08%) |
Mar 16, 2011 | 5.181 | 5.216 | 5.075 | 5.089 | 19,443,348 | -0.08(-1.64%) |
Mar 15, 2011 | 5.125 | 5.216 | 5.110 | 5.174 | 19,086,866 | -0.04(-0.68%) |
Mar 14, 2011 | 5.202 | 5.245 | 5.103 | 5.209 | 17,229,264 | -0.07(-1.34%) |
Mar 11, 2011 | 5.153 | 5.308 | 5.139 | 5.280 | 17,392,032 | +0.10(+1.91%) |
Mar 10, 2011 | 5.343 | 5.379 | 5.181 | 5.181 | 21,506,220 | -0.28(-5.05%) |
Mar 09, 2011 | 5.470 | 5.513 | 5.372 | 5.456 | 29,463,754 | +0.06(+1.18%) |
Mar 08, 2011 | 5.245 | 5.428 | 5.245 | 5.393 | 14,595,483 | +0.16(+3.10%) |
Mar 07, 2011 | 5.294 | 5.350 | 5.188 | 5.230 | 18,324,860 | -0.05(-0.94%) |
Mar 04, 2011 | 5.386 | 5.393 | 5.209 | 5.280 | 18,271,402 | -0.13(-2.35%) |
Mar 03, 2011 | 5.315 | 5.435 | 5.315 | 5.407 | 19,062,656 | +0.13(+2.54%) |
Mar 02, 2011 | 5.237 | 5.336 | 5.223 | 5.273 | 15,419,427 | +0.03(+0.54%) |
Mar 01, 2011 | 5.372 | 5.386 | 5.237 | 5.245 | 21,401,058 | -0.15(-2.75%) |
Feb 28, 2011 | 5.386 | 5.393 | 5.301 | 5.393 | 14,015,347 | +0.06(+1.06%) |
Feb 25, 2011 | 5.266 | 5.372 | 5.266 | 5.336 | 13,141,491 | +0.11(+2.02%) |
Feb 24, 2011 | 5.153 | 5.252 | 5.117 | 5.230 | 17,753,640 | +0.02(+0.41%) |
Feb 23, 2011 | 5.209 | 5.343 | 5.103 | 5.209 | 20,724,646 | +0.00(+0.00%) |
Feb 22, 2011 | 5.393 | 5.437 | 5.195 | 5.209 | 24,461,320 | -0.29(-5.26%) |
Feb 18, 2011 | 5.414 | 5.520 | 5.400 | 5.499 | 18,105,822 | +0.06(+1.17%) |
Feb 17, 2011 | 5.463 | 5.484 | 5.400 | 5.435 | 15,841,584 | -0.04(-0.77%) |
Feb 16, 2011 | 5.506 | 5.590 | 5.470 | 5.477 | 20,384,638 | -0.06(-1.02%) |
Feb 15, 2011 | 5.576 | 5.619 | 5.520 | 5.534 | 13,515,523 | -0.05(-0.88%) |
Feb 14, 2011 | 5.647 | 5.682 | 5.520 | 5.583 | 17,225,060 | -0.08(-1.37%) |
Feb 11, 2011 | 5.421 | 5.710 | 5.414 | 5.661 | 26,974,926 | +0.20(+3.75%) |
Feb 10, 2011 | 5.315 | 5.484 | 5.308 | 5.456 | 18,362,858 | +0.08(+1.58%) |
Feb 09, 2011 | 5.470 | 5.534 | 5.357 | 5.372 | 21,585,518 | -0.13(-2.44%) |
Feb 08, 2011 | 5.520 | 5.527 | 5.301 | 5.506 | 31,912,676 | +0.01(+0.13%) |
Feb 07, 2011 | 5.583 | 5.640 | 5.492 | 5.499 | 24,457,818 | -0.04(-0.64%) |
Feb 04, 2011 | 5.308 | 5.668 | 5.294 | 5.534 | 62,159,348 | +0.22(+4.12%) |
Feb 03, 2011 | 5.089 | 5.386 | 5.089 | 5.315 | 59,383,860 | +0.20(+3.86%) |
Feb 02, 2011 | 5.139 | 5.153 | 5.054 | 5.117 | 17,197,026 | -0.05(-0.96%) |
Feb 01, 2011 | 5.054 | 5.188 | 5.033 | 5.167 | 36,445,316 | +0.16(+3.10%) |
Jan 31, 2011 | 4.906 | 5.033 | 4.885 | 5.012 | 24,195,962 | +0.16(+3.20%) |
Jan 28, 2011 | 5.061 | 5.089 | 4.828 | 4.856 | 38,367,216 | -0.19(-3.78%) |
Jan 27, 2011 | 4.920 | 5.068 | 4.906 | 5.047 | 32,021,772 | +0.13(+2.58%) |
Jan 26, 2011 | 4.906 | 4.962 | 4.793 | 4.920 | 43,814,492 | -0.04(-0.71%) |
Jan 25, 2011 | 5.153 | 5.117 | 4.920 | 4.955 | 65,982,752 | -0.20(-3.84%) |
Jan 24, 2011 | 5.230 | 5.245 | 5.096 | 5.153 | 22,552,822 | -0.07(-1.35%) |
Jan 21, 2011 | 5.230 | 5.259 | 5.132 | 5.223 | 23,485,220 | +0.12(+2.35%) |
Jan 20, 2011 | 4.976 | 5.121 | 4.927 | 5.103 | 30,058,888 | +0.07(+1.40%) |
Jan 19, 2011 | 5.280 | 5.315 | 5.026 | 5.033 | 27,645,914 | -0.30(-5.56%) |
Jan 18, 2011 | 5.280 | 5.379 | 5.188 | 5.329 | 32,394,320 | +0.06(+1.07%) |
Jan 14, 2011 | 5.089 | 5.315 | 5.075 | 5.273 | 36,905,236 | +0.16(+3.18%) |
Jan 13, 2011 | 5.132 | 5.144 | 5.068 | 5.110 | 21,271,110 | -0.02(-0.41%) |
Jan 12, 2011 | 5.153 | 5.188 | 5.082 | 5.132 | 28,777,790 | +0.04(+0.69%) |
Jan 11, 2011 | 5.026 | 5.117 | 4.997 | 5.096 | 23,216,768 | +0.12(+2.41%) |
Jan 10, 2011 | 4.955 | 5.005 | 4.864 | 4.976 | 26,870,436 | +0.02(+0.43%) |
Jan 07, 2011 | 5.061 | 5.096 | 4.877 | 4.955 | 36,061,888 | -0.08(-1.68%) |
Jan 06, 2011 | 5.089 | 5.223 | 4.997 | 5.040 | 40,018,508 | -0.05(-0.97%) |
Jan 05, 2011 | 4.920 | 5.089 | 4.920 | 5.089 | 21,549,256 | +0.13(+2.56%) |
Jan 04, 2011 | 5.026 | 5.040 | 4.892 | 4.962 | 22,108,000 | -0.03(-0.57%) |