Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.504 | 4.687 | 4.497 | 4.586 | 91,119,944 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.563 | 4.375 | 4.474 | 74,719,864 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,060,748 | +0.00(+0.00%) |
Apr 26, 2011 | 4.350 | 4.469 | 4.306 | 4.426 | 73,759,840 | +0.11(+2.60%) |
Apr 25, 2011 | 4.341 | 4.384 | 4.263 | 4.313 | 67,551,944 | +0.07(+1.57%) |
Apr 21, 2011 | 4.304 | 4.330 | 4.238 | 4.247 | 45,940,356 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.345 | 4.189 | 4.258 | 70,792,880 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.132 | 71,883,064 | -0.02(-0.39%) |
Apr 18, 2011 | 4.189 | 4.217 | 4.082 | 4.148 | 81,037,208 | -0.14(-3.31%) |
Apr 15, 2011 | 4.212 | 4.343 | 4.192 | 4.290 | 105,721,520 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,791,536 | +0.17(+4.22%) |
Apr 13, 2011 | 4.024 | 4.098 | 3.974 | 4.073 | 81,628,792 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.859 | 3.983 | 91,661,624 | +0.01(+0.29%) |
Apr 11, 2011 | 4.040 | 4.061 | 3.928 | 3.972 | 59,495,188 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.024 | 81,421,088 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,277,672 | +0.15(+3.67%) |
Apr 06, 2011 | 4.061 | 4.066 | 3.969 | 4.004 | 93,430,640 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.116 | 4.022 | 4.031 | 89,515,872 | +0.01(+0.17%) |
Apr 04, 2011 | 4.173 | 4.185 | 3.995 | 4.024 | 100,659,760 | -0.15(-3.57%) |
Apr 01, 2011 | 4.288 | 4.293 | 4.116 | 4.173 | 92,677,104 | -0.06(-1.41%) |
Mar 31, 2011 | 4.238 | 4.284 | 4.155 | 4.233 | 71,422,088 | +0.00(+0.05%) |
Mar 30, 2011 | 4.231 | 4.449 | 4.176 | 4.231 | 128,195,608 | -0.17(-3.76%) |
Mar 29, 2011 | 4.430 | 4.446 | 4.336 | 4.396 | 78,034,592 | -0.03(-0.78%) |
Mar 28, 2011 | 4.373 | 4.504 | 4.334 | 4.430 | 131,233,216 | +0.16(+3.70%) |
Mar 25, 2011 | 4.449 | 4.459 | 4.265 | 4.272 | 130,464,096 | -0.14(-3.12%) |
Mar 24, 2011 | 4.171 | 4.460 | 4.162 | 4.410 | 193,993,712 | +0.33(+7.97%) |
Mar 23, 2011 | 3.995 | 4.095 | 3.907 | 4.084 | 85,298,992 | +0.08(+2.09%) |
Mar 22, 2011 | 4.061 | 4.100 | 3.983 | 4.000 | 78,319,144 | -0.07(-1.77%) |
Mar 21, 2011 | 4.086 | 4.169 | 4.031 | 4.073 | 81,953,656 | +0.03(+0.79%) |
Mar 18, 2011 | 4.160 | 4.173 | 4.036 | 4.040 | 96,698,960 | -0.06(-1.34%) |
Mar 17, 2011 | 4.128 | 4.134 | 3.944 | 4.095 | 135,020,096 | +0.08(+1.88%) |
Mar 16, 2011 | 4.013 | 4.208 | 3.967 | 4.020 | 160,857,056 | -0.03(-0.74%) |
Mar 15, 2011 | 3.969 | 4.118 | 3.901 | 4.050 | 136,775,920 | -0.12(-2.97%) |
Mar 14, 2011 | 4.171 | 4.277 | 4.105 | 4.173 | 109,389,280 | +0.03(+0.83%) |
Mar 11, 2011 | 4.142 | 4.254 | 4.050 | 4.139 | 162,122,848 | +0.03(+0.73%) |
Mar 10, 2011 | 4.288 | 4.320 | 4.105 | 4.109 | 187,725,440 | -0.28(-6.37%) |
Mar 09, 2011 | 4.469 | 4.513 | 4.350 | 4.389 | 143,798,800 | -0.09(-2.10%) |
Mar 08, 2011 | 4.744 | 4.770 | 4.384 | 4.483 | 212,288,240 | -0.21(-4.49%) |
Mar 07, 2011 | 4.795 | 4.811 | 4.575 | 4.694 | 111,102,832 | -0.07(-1.37%) |
Mar 04, 2011 | 4.790 | 4.838 | 4.708 | 4.759 | 104,648,264 | -0.03(-0.55%) |
Mar 03, 2011 | 4.868 | 4.896 | 4.641 | 4.786 | 173,671,584 | +0.03(+0.58%) |
Mar 02, 2011 | 4.958 | 5.052 | 4.644 | 4.758 | 187,266,720 | -0.21(-4.16%) |
Mar 01, 2011 | 5.205 | 5.272 | 4.965 | 4.965 | 107,614,232 | -0.23(-4.46%) |
Feb 28, 2011 | 5.389 | 5.391 | 5.077 | 5.196 | 98,523,568 | -0.11(-1.99%) |
Feb 25, 2011 | 5.334 | 5.389 | 5.260 | 5.302 | 84,568,104 | +0.11(+2.08%) |
Feb 24, 2011 | 5.095 | 5.283 | 5.059 | 5.194 | 135,814,560 | +0.12(+2.44%) |
Feb 23, 2011 | 5.322 | 5.373 | 4.994 | 5.070 | 162,552,944 | -0.25(-4.74%) |
Feb 22, 2011 | 5.685 | 5.701 | 5.304 | 5.322 | 152,178,192 | -0.55(-9.44%) |
Feb 18, 2011 | 5.857 | 5.951 | 5.785 | 5.877 | 152,035,840 | -0.01(-0.19%) |
Feb 17, 2011 | 5.210 | 5.964 | 5.185 | 5.889 | 378,228,512 | +0.53(+9.84%) |
Feb 16, 2011 | 5.240 | 5.437 | 5.221 | 5.361 | 142,037,312 | +0.19(+3.68%) |
Feb 15, 2011 | 5.309 | 5.327 | 5.148 | 5.171 | 96,625,120 | -0.13(-2.42%) |
Feb 14, 2011 | 5.446 | 5.618 | 5.279 | 5.299 | 140,302,016 | -0.08(-1.53%) |
Feb 11, 2011 | 5.214 | 5.552 | 5.130 | 5.382 | 148,192,224 | +0.15(+2.85%) |
Feb 10, 2011 | 5.222 | 5.322 | 5.182 | 5.233 | 113,579,504 | -0.11(-2.02%) |
Feb 09, 2011 | 5.494 | 5.549 | 5.242 | 5.341 | 139,226,928 | -0.13(-2.44%) |
Feb 08, 2011 | 5.648 | 5.683 | 5.448 | 5.474 | 117,373,720 | -0.17(-2.96%) |
Feb 07, 2011 | 5.806 | 5.831 | 5.620 | 5.641 | 101,791,592 | -0.25(-4.16%) |
Feb 04, 2011 | 5.836 | 5.932 | 5.813 | 5.886 | 95,165,984 | +0.13(+2.29%) |
Feb 03, 2011 | 5.875 | 5.875 | 5.630 | 5.755 | 112,378,160 | -0.11(-1.90%) |
Feb 02, 2011 | 5.579 | 6.001 | 5.579 | 5.866 | 175,110,016 | +0.25(+4.54%) |