Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.540 | 5.567 | 5.473 | 5.493 | 22,712,550 | +0.01(+0.25%) |
May 23, 2011 | 5.466 | 5.513 | 5.419 | 5.480 | 25,127,060 | -0.14(-2.41%) |
May 20, 2011 | 5.750 | 5.750 | 5.608 | 5.615 | 32,793,722 | -0.16(-2.81%) |
May 19, 2011 | 5.757 | 5.784 | 5.709 | 5.777 | 19,632,000 | -0.03(-0.47%) |
May 18, 2011 | 5.784 | 5.817 | 5.750 | 5.804 | 26,878,610 | +0.02(+0.35%) |
May 17, 2011 | 5.790 | 5.827 | 5.743 | 5.784 | 27,121,500 | -0.03(-0.58%) |
May 16, 2011 | 5.844 | 5.895 | 5.777 | 5.817 | 63,864,756 | +0.05(+0.82%) |
May 13, 2011 | 5.824 | 5.831 | 5.696 | 5.770 | 23,117,520 | -0.08(-1.39%) |
May 12, 2011 | 5.838 | 5.871 | 5.770 | 5.851 | 17,515,944 | +0.02(+0.35%) |
May 11, 2011 | 5.878 | 5.915 | 5.791 | 5.831 | 30,704,062 | -0.07(-1.26%) |
May 10, 2011 | 5.682 | 5.946 | 5.729 | 5.905 | 59,944,328 | +0.22(+3.92%) |
May 09, 2011 | 5.702 | 5.736 | 5.642 | 5.682 | 24,111,002 | -0.02(-0.36%) |
May 06, 2011 | 5.804 | 5.831 | 5.662 | 5.702 | 28,097,682 | -0.02(-0.35%) |
May 05, 2011 | 5.746 | 5.784 | 5.686 | 5.723 | 61,644,880 | -0.09(-1.51%) |
May 04, 2011 | 5.986 | 5.993 | 5.777 | 5.811 | 74,193,392 | -0.09(-1.59%) |
May 03, 2011 | 5.904 | 5.949 | 5.873 | 5.904 | 31,377,250 | +0.04(+0.76%) |
May 02, 2011 | 5.873 | 5.879 | 5.854 | 5.860 | 26,345,716 | +0.01(+0.11%) |
Apr 29, 2011 | 5.911 | 5.911 | 5.803 | 5.854 | 33,359,622 | -0.02(-0.32%) |
Apr 28, 2011 | 5.898 | 5.974 | 5.847 | 5.873 | 45,844,216 | +0.05(+0.87%) |
Apr 27, 2011 | 5.727 | 5.866 | 5.689 | 5.822 | 56,397,892 | +0.20(+3.61%) |
Apr 26, 2011 | 5.492 | 5.663 | 5.480 | 5.619 | 44,891,544 | +0.11(+2.07%) |
Apr 25, 2011 | 5.467 | 5.562 | 5.461 | 5.505 | 22,227,648 | +0.03(+0.58%) |
Apr 21, 2011 | 5.587 | 5.594 | 5.365 | 5.473 | 69,294,496 | +0.03(+0.47%) |
Apr 20, 2011 | 5.410 | 5.499 | 5.397 | 5.448 | 39,586,620 | +0.17(+3.25%) |
Apr 19, 2011 | 5.296 | 5.315 | 5.239 | 5.277 | 28,581,218 | -0.05(-0.95%) |
Apr 18, 2011 | 5.315 | 5.372 | 5.258 | 5.327 | 40,953,096 | -0.16(-3.00%) |
Apr 15, 2011 | 5.435 | 5.511 | 5.422 | 5.492 | 20,236,040 | -0.01(-0.23%) |
Apr 14, 2011 | 5.473 | 5.524 | 5.454 | 5.505 | 25,869,140 | -0.08(-1.36%) |
Apr 13, 2011 | 5.632 | 5.632 | 5.486 | 5.581 | 46,563,536 | +0.04(+0.80%) |
Apr 12, 2011 | 5.676 | 5.683 | 5.511 | 5.537 | 49,405,772 | -0.19(-3.32%) |
Apr 11, 2011 | 5.765 | 5.784 | 5.702 | 5.727 | 26,390,990 | +0.01(+0.11%) |
Apr 08, 2011 | 5.746 | 5.759 | 5.695 | 5.721 | 22,267,146 | +0.03(+0.56%) |
Apr 07, 2011 | 5.708 | 5.765 | 5.657 | 5.689 | 35,883,244 | -0.03(-0.55%) |
Apr 06, 2011 | 5.594 | 5.746 | 5.587 | 5.721 | 59,236,348 | +0.16(+2.85%) |
Apr 05, 2011 | 5.549 | 5.606 | 5.530 | 5.562 | 50,121,404 | +0.03(+0.57%) |
Apr 04, 2011 | 5.467 | 5.543 | 5.448 | 5.530 | 32,327,352 | +0.11(+1.99%) |
Apr 01, 2011 | 5.353 | 5.448 | 5.302 | 5.422 | 38,873,640 | +0.03(+0.47%) |
Mar 31, 2011 | 5.422 | 5.454 | 5.397 | 5.397 | 29,180,208 | -0.07(-1.28%) |
Mar 30, 2011 | 5.467 | 5.467 | 5.467 | 5.467 | 23,152,806 | -0.04(-0.69%) |
Mar 29, 2011 | 5.486 | 5.530 | 5.442 | 5.505 | 25,210,888 | -0.04(-0.69%) |
Mar 28, 2011 | 5.511 | 5.581 | 5.492 | 5.543 | 48,832,468 | +0.25(+4.67%) |
Mar 25, 2011 | 5.327 | 5.353 | 5.270 | 5.296 | 25,249,508 | -0.06(-1.18%) |
Mar 24, 2011 | 5.346 | 5.384 | 5.315 | 5.359 | 26,667,858 | +0.04(+0.84%) |
Mar 23, 2011 | 5.220 | 5.334 | 5.194 | 5.315 | 18,177,452 | +0.00(+0.00%) |
Mar 22, 2011 | 5.334 | 5.340 | 5.261 | 5.315 | 22,660,402 | -0.01(-0.24%) |
Mar 21, 2011 | 5.283 | 5.327 | 5.277 | 5.327 | 23,562,524 | +0.08(+1.45%) |
Mar 18, 2011 | 5.277 | 5.296 | 5.226 | 5.251 | 31,692,292 | +0.16(+3.24%) |
Mar 17, 2011 | 5.124 | 5.156 | 5.074 | 5.086 | 22,848,814 | +0.08(+1.65%) |
Mar 16, 2011 | 5.099 | 5.156 | 4.947 | 5.004 | 66,195,368 | -0.11(-2.11%) |
Mar 15, 2011 | 5.080 | 5.264 | 5.067 | 5.112 | 91,199,272 | -0.15(-2.89%) |
Mar 14, 2011 | 5.226 | 5.264 | 5.194 | 5.264 | 30,085,602 | -0.12(-2.24%) |
Mar 11, 2011 | 5.277 | 5.403 | 5.270 | 5.384 | 21,087,058 | +0.06(+1.07%) |
Mar 10, 2011 | 5.391 | 5.416 | 5.315 | 5.327 | 31,130,758 | -0.13(-2.33%) |
Mar 09, 2011 | 5.448 | 5.499 | 5.422 | 5.454 | 38,018,856 | +0.06(+1.06%) |
Mar 08, 2011 | 5.315 | 5.429 | 5.270 | 5.397 | 34,886,328 | +0.11(+2.04%) |
Mar 07, 2011 | 5.397 | 5.397 | 5.264 | 5.289 | 38,159,416 | -0.10(-1.77%) |
Mar 04, 2011 | 5.416 | 5.422 | 5.327 | 5.384 | 31,214,386 | -0.10(-1.85%) |
Mar 03, 2011 | 5.543 | 5.556 | 5.422 | 5.486 | 27,738,472 | -0.02(-0.35%) |
Mar 02, 2011 | 5.454 | 5.537 | 5.448 | 5.505 | 26,549,724 | +0.04(+0.70%) |