Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.371 | 5.410 | 5.345 | 5.384 | 13,109,537 | +0.03(+0.48%) |
May 23, 2011 | 5.371 | 5.416 | 5.345 | 5.358 | 14,317,992 | -0.08(-1.55%) |
May 20, 2011 | 5.565 | 5.578 | 5.436 | 5.442 | 17,052,960 | -0.12(-2.21%) |
May 19, 2011 | 5.572 | 5.598 | 5.514 | 5.565 | 11,564,133 | +0.02(+0.35%) |
May 18, 2011 | 5.514 | 5.552 | 5.475 | 5.546 | 13,270,873 | +0.03(+0.47%) |
May 17, 2011 | 5.423 | 5.533 | 5.423 | 5.520 | 19,129,494 | +0.06(+1.19%) |
May 16, 2011 | 5.358 | 5.520 | 5.352 | 5.455 | 22,626,238 | +0.10(+1.81%) |
May 13, 2011 | 5.488 | 5.527 | 5.345 | 5.358 | 27,975,866 | -0.17(-3.05%) |
May 12, 2011 | 5.533 | 5.559 | 5.442 | 5.527 | 19,421,642 | -0.01(-0.12%) |
May 11, 2011 | 5.533 | 5.588 | 5.507 | 5.533 | 13,820,155 | -0.03(-0.58%) |
May 10, 2011 | 5.514 | 5.598 | 5.494 | 5.565 | 15,222,313 | +0.07(+1.30%) |
May 09, 2011 | 5.520 | 5.546 | 5.494 | 5.494 | 17,485,030 | -0.03(-0.59%) |
May 06, 2011 | 5.591 | 5.611 | 5.449 | 5.527 | 19,765,126 | +0.02(+0.35%) |
May 05, 2011 | 5.559 | 5.598 | 5.488 | 5.507 | 11,373,800 | -0.08(-1.51%) |
May 04, 2011 | 5.701 | 5.701 | 5.572 | 5.591 | 22,496,482 | -0.12(-2.15%) |
May 03, 2011 | 5.656 | 5.727 | 5.585 | 5.714 | 26,665,084 | +0.07(+1.26%) |
May 02, 2011 | 5.637 | 5.656 | 5.630 | 5.643 | 14,441,299 | +0.03(+0.46%) |
Apr 29, 2011 | 5.617 | 5.695 | 5.617 | 5.617 | 18,485,218 | -0.01(-0.12%) |
Apr 28, 2011 | 5.585 | 5.650 | 5.572 | 5.624 | 16,525,682 | +0.02(+0.35%) |
Apr 27, 2011 | 5.514 | 5.643 | 5.514 | 5.604 | 31,038,392 | +0.07(+1.29%) |
Apr 26, 2011 | 5.481 | 5.559 | 5.423 | 5.533 | 16,615,286 | +0.08(+1.55%) |
Apr 25, 2011 | 5.455 | 5.475 | 5.429 | 5.449 | 10,094,292 | +0.04(+0.72%) |
Apr 21, 2011 | 5.455 | 5.455 | 5.358 | 5.410 | 22,136,920 | +0.00(+0.00%) |
Apr 20, 2011 | 5.520 | 5.546 | 5.365 | 5.410 | 21,296,386 | -0.03(-0.48%) |
Apr 19, 2011 | 5.591 | 5.591 | 5.410 | 5.436 | 25,721,528 | -0.13(-2.33%) |
Apr 18, 2011 | 5.572 | 5.669 | 5.416 | 5.565 | 38,459,900 | -0.15(-2.61%) |
Apr 15, 2011 | 5.721 | 5.760 | 5.663 | 5.714 | 19,983,702 | +0.05(+0.80%) |
Apr 14, 2011 | 5.714 | 5.727 | 5.650 | 5.669 | 15,022,261 | -0.06(-1.13%) |
Apr 13, 2011 | 5.721 | 5.766 | 5.701 | 5.734 | 32,214,954 | +0.05(+0.91%) |
Apr 12, 2011 | 5.656 | 5.721 | 5.643 | 5.682 | 20,887,334 | -0.04(-0.68%) |
Apr 11, 2011 | 5.740 | 5.792 | 5.695 | 5.721 | 17,993,594 | -0.03(-0.45%) |
Apr 08, 2011 | 5.838 | 5.850 | 5.708 | 5.747 | 16,818,336 | -0.04(-0.67%) |
Apr 07, 2011 | 5.805 | 5.857 | 5.753 | 5.786 | 18,931,584 | -0.03(-0.56%) |
Apr 06, 2011 | 5.786 | 5.831 | 5.708 | 5.818 | 17,257,342 | +0.08(+1.35%) |
Apr 05, 2011 | 5.786 | 5.799 | 5.721 | 5.740 | 13,047,337 | -0.04(-0.67%) |
Apr 04, 2011 | 5.831 | 5.896 | 5.740 | 5.779 | 19,487,182 | -0.02(-0.34%) |
Apr 01, 2011 | 5.766 | 5.863 | 5.766 | 5.799 | 20,624,724 | +0.05(+0.79%) |
Mar 31, 2011 | 5.727 | 5.786 | 5.714 | 5.753 | 24,192,394 | -0.03(-0.56%) |
Mar 30, 2011 | 5.786 | 5.786 | 5.786 | 5.786 | 38,795,452 | +0.12(+2.17%) |
Mar 29, 2011 | 5.650 | 5.688 | 5.617 | 5.663 | 17,442,220 | -0.01(-0.23%) |
Mar 28, 2011 | 5.650 | 5.688 | 5.572 | 5.676 | 19,471,174 | +0.03(+0.46%) |
Mar 25, 2011 | 5.630 | 5.676 | 5.552 | 5.650 | 22,891,860 | +0.04(+0.69%) |
Mar 24, 2011 | 5.637 | 5.637 | 5.481 | 5.611 | 26,267,080 | +0.05(+0.81%) |
Mar 23, 2011 | 5.611 | 5.630 | 5.494 | 5.565 | 26,859,510 | -0.06(-1.15%) |
Mar 22, 2011 | 5.708 | 5.708 | 5.578 | 5.630 | 40,951,644 | -0.01(-0.11%) |
Mar 21, 2011 | 5.669 | 5.727 | 5.630 | 5.637 | 136,231,024 | -0.14(-2.47%) |
Mar 18, 2011 | 5.825 | 6.110 | 5.740 | 5.779 | 60,643,336 | +0.05(+0.79%) |
Mar 17, 2011 | 5.688 | 5.740 | 5.559 | 5.734 | 17,313,376 | +0.13(+2.31%) |
Mar 16, 2011 | 5.701 | 5.773 | 5.591 | 5.604 | 23,065,386 | -0.11(-1.93%) |
Mar 15, 2011 | 5.701 | 5.812 | 5.676 | 5.714 | 19,570,240 | -0.10(-1.67%) |
Mar 14, 2011 | 5.838 | 5.883 | 5.727 | 5.812 | 17,974,376 | -0.07(-1.21%) |
Mar 11, 2011 | 5.805 | 5.974 | 5.805 | 5.883 | 23,702,664 | +0.05(+0.89%) |
Mar 10, 2011 | 6.012 | 6.012 | 5.805 | 5.831 | 28,626,524 | -0.25(-4.05%) |
Mar 09, 2011 | 6.032 | 6.155 | 6.022 | 6.077 | 17,963,198 | +0.05(+0.75%) |
Mar 08, 2011 | 6.025 | 6.110 | 5.993 | 6.032 | 20,146,440 | +0.03(+0.43%) |
Mar 07, 2011 | 5.987 | 6.038 | 5.941 | 6.006 | 20,076,246 | +0.01(+0.11%) |
Mar 04, 2011 | 6.012 | 6.038 | 5.870 | 5.999 | 27,828,336 | -0.05(-0.86%) |
Mar 03, 2011 | 6.038 | 6.110 | 5.987 | 6.051 | 27,157,340 | +0.19(+3.32%) |
Mar 02, 2011 | 5.792 | 5.935 | 5.773 | 5.857 | 20,355,636 | +0.06(+1.01%) |