Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.063 | 6.063 | 5.953 | 6.005 | 32,519,940 | -0.02(-0.32%) |
Apr 28, 2011 | 6.050 | 6.129 | 5.998 | 6.024 | 44,690,284 | +0.05(+0.87%) |
Apr 27, 2011 | 5.875 | 6.018 | 5.836 | 5.972 | 54,978,320 | +0.21(+3.61%) |
Apr 26, 2011 | 5.634 | 5.810 | 5.621 | 5.764 | 43,761,596 | +0.12(+2.07%) |
Apr 25, 2011 | 5.608 | 5.706 | 5.602 | 5.647 | 21,668,164 | +0.03(+0.58%) |
Apr 21, 2011 | 5.732 | 5.738 | 5.504 | 5.615 | 67,550,304 | +0.03(+0.47%) |
Apr 20, 2011 | 5.549 | 5.641 | 5.536 | 5.589 | 38,590,200 | +0.18(+3.25%) |
Apr 19, 2011 | 5.432 | 5.452 | 5.374 | 5.413 | 27,861,810 | -0.05(-0.95%) |
Apr 18, 2011 | 5.452 | 5.510 | 5.393 | 5.465 | 39,922,280 | -0.17(-3.00%) |
Apr 15, 2011 | 5.576 | 5.654 | 5.563 | 5.634 | 19,726,686 | -0.01(-0.23%) |
Apr 14, 2011 | 5.615 | 5.667 | 5.595 | 5.647 | 25,217,998 | -0.08(-1.36%) |
Apr 13, 2011 | 5.777 | 5.777 | 5.628 | 5.725 | 45,391,500 | +0.05(+0.80%) |
Apr 12, 2011 | 5.823 | 5.829 | 5.654 | 5.680 | 48,162,196 | -0.20(-3.32%) |
Apr 11, 2011 | 5.914 | 5.933 | 5.849 | 5.875 | 25,726,712 | +0.01(+0.11%) |
Apr 08, 2011 | 5.894 | 5.907 | 5.842 | 5.868 | 21,706,668 | +0.03(+0.56%) |
Apr 07, 2011 | 5.855 | 5.914 | 5.803 | 5.836 | 34,980,040 | -0.03(-0.55%) |
Apr 06, 2011 | 5.738 | 5.894 | 5.732 | 5.868 | 57,745,332 | +0.16(+2.85%) |
Apr 05, 2011 | 5.693 | 5.751 | 5.673 | 5.706 | 48,859,816 | +0.03(+0.57%) |
Apr 04, 2011 | 5.608 | 5.686 | 5.589 | 5.673 | 31,513,652 | +0.11(+1.99%) |
Apr 01, 2011 | 5.491 | 5.589 | 5.439 | 5.563 | 37,895,164 | +0.03(+0.47%) |
Mar 31, 2011 | 5.563 | 5.595 | 5.536 | 5.536 | 28,445,724 | -0.07(-1.28%) |
Mar 30, 2011 | 5.608 | 5.608 | 5.608 | 5.608 | 22,570,034 | -0.04(-0.69%) |
Mar 29, 2011 | 5.628 | 5.673 | 5.582 | 5.647 | 24,576,314 | -0.04(-0.69%) |
Mar 28, 2011 | 5.654 | 5.725 | 5.634 | 5.686 | 47,603,324 | +0.25(+4.67%) |
Mar 25, 2011 | 5.465 | 5.491 | 5.406 | 5.432 | 24,613,962 | -0.07(-1.18%) |
Mar 24, 2011 | 5.484 | 5.523 | 5.452 | 5.497 | 25,996,610 | +0.05(+0.84%) |
Mar 23, 2011 | 5.354 | 5.471 | 5.328 | 5.452 | 17,719,912 | +0.00(+0.00%) |
Mar 22, 2011 | 5.471 | 5.478 | 5.397 | 5.452 | 22,090,026 | -0.01(-0.24%) |
Mar 21, 2011 | 5.419 | 5.465 | 5.413 | 5.465 | 22,969,440 | +0.08(+1.45%) |
Mar 18, 2011 | 5.413 | 5.432 | 5.361 | 5.387 | 30,894,576 | +0.17(+3.24%) |
Mar 17, 2011 | 5.257 | 5.289 | 5.205 | 5.218 | 22,273,694 | +0.08(+1.65%) |
Mar 16, 2011 | 5.231 | 5.289 | 5.075 | 5.133 | 64,529,188 | -0.11(-2.11%) |
Mar 15, 2011 | 5.211 | 5.400 | 5.198 | 5.244 | 88,903,728 | -0.16(-2.89%) |
Mar 14, 2011 | 5.361 | 5.400 | 5.328 | 5.400 | 29,328,328 | -0.12(-2.24%) |
Mar 11, 2011 | 5.413 | 5.543 | 5.406 | 5.523 | 20,556,284 | +0.06(+1.07%) |
Mar 10, 2011 | 5.530 | 5.556 | 5.452 | 5.465 | 30,347,176 | -0.13(-2.33%) |
Mar 09, 2011 | 5.589 | 5.641 | 5.563 | 5.595 | 37,061,896 | +0.06(+1.06%) |
Mar 08, 2011 | 5.452 | 5.569 | 5.406 | 5.536 | 34,008,216 | +0.11(+2.04%) |
Mar 07, 2011 | 5.536 | 5.536 | 5.400 | 5.426 | 37,198,916 | -0.10(-1.77%) |
Mar 04, 2011 | 5.556 | 5.563 | 5.465 | 5.523 | 30,428,700 | -0.10(-1.85%) |
Mar 03, 2011 | 5.686 | 5.699 | 5.563 | 5.628 | 27,040,276 | -0.02(-0.35%) |
Mar 02, 2011 | 5.595 | 5.680 | 5.589 | 5.647 | 25,881,450 | +0.04(+0.70%) |
Mar 01, 2011 | 5.680 | 5.732 | 5.608 | 5.608 | 33,185,038 | -0.01(-0.12%) |
Feb 28, 2011 | 5.647 | 5.660 | 5.589 | 5.615 | 20,682,266 | -0.01(-0.23%) |
Feb 25, 2011 | 5.637 | 5.654 | 5.569 | 5.628 | 47,193,368 | +0.01(+0.23%) |
Feb 24, 2011 | 5.634 | 5.693 | 5.569 | 5.615 | 51,102,412 | +0.03(+0.58%) |
Feb 23, 2011 | 5.667 | 5.693 | 5.491 | 5.582 | 77,550,776 | -0.19(-3.27%) |
Feb 22, 2011 | 5.777 | 5.810 | 5.732 | 5.771 | 69,570,448 | -0.21(-3.48%) |
Feb 18, 2011 | 5.940 | 5.992 | 5.907 | 5.979 | 38,153,820 | +0.07(+1.21%) |
Feb 17, 2011 | 5.888 | 5.920 | 5.849 | 5.907 | 36,206,568 | -0.01(-0.22%) |
Feb 16, 2011 | 5.959 | 5.966 | 5.868 | 5.920 | 63,801,168 | +0.02(+0.33%) |
Feb 15, 2011 | 5.764 | 5.940 | 5.751 | 5.901 | 85,879,024 | +0.15(+2.60%) |
Feb 14, 2011 | 5.862 | 5.868 | 5.719 | 5.751 | 154,063,136 | -0.34(-5.56%) |
Feb 11, 2011 | 7.078 | 6.337 | 5.914 | 6.089 | 312,384,864 | -0.99(-13.97%) |
Feb 10, 2011 | 7.631 | 7.352 | 7.007 | 7.078 | 91,519,864 | -0.55(-7.25%) |
Feb 09, 2011 | 7.407 | 7.644 | 7.404 | 7.631 | 92,011,448 | +0.29(+3.99%) |
Feb 08, 2011 | 7.303 | 7.365 | 7.254 | 7.339 | 18,275,536 | -0.01(-0.09%) |
Feb 07, 2011 | 7.313 | 7.397 | 7.293 | 7.345 | 34,216,608 | +0.15(+2.08%) |
Feb 04, 2011 | 7.195 | 7.202 | 7.098 | 7.195 | 28,313,808 | -0.08(-1.16%) |
Feb 03, 2011 | 7.293 | 7.293 | 7.163 | 7.280 | 40,091,704 | -0.10(-1.41%) |
Feb 02, 2011 | 7.248 | 7.456 | 7.221 | 7.384 | 75,173,272 | +0.33(+4.61%) |