Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.504 | 4.687 | 4.497 | 4.586 | 91,115,536 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.563 | 4.375 | 4.474 | 74,716,256 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,058,376 | +0.00(+0.00%) |
Apr 26, 2011 | 4.350 | 4.470 | 4.307 | 4.426 | 73,756,272 | +0.11(+2.61%) |
Apr 25, 2011 | 4.341 | 4.385 | 4.263 | 4.314 | 67,548,680 | +0.07(+1.57%) |
Apr 21, 2011 | 4.304 | 4.331 | 4.238 | 4.247 | 45,938,136 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.346 | 4.190 | 4.258 | 70,789,456 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.132 | 71,879,592 | -0.02(-0.39%) |
Apr 18, 2011 | 4.190 | 4.217 | 4.082 | 4.148 | 81,033,288 | -0.14(-3.31%) |
Apr 15, 2011 | 4.213 | 4.343 | 4.192 | 4.291 | 105,716,408 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,784,928 | +0.17(+4.22%) |
Apr 13, 2011 | 4.025 | 4.098 | 3.974 | 4.073 | 81,624,848 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.859 | 3.983 | 91,657,192 | +0.01(+0.29%) |
Apr 11, 2011 | 4.041 | 4.061 | 3.928 | 3.972 | 59,492,312 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.025 | 81,417,152 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,272,288 | +0.15(+3.67%) |
Apr 06, 2011 | 4.061 | 4.066 | 3.970 | 4.004 | 93,426,120 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.116 | 4.022 | 4.031 | 89,511,544 | +0.01(+0.17%) |
Apr 04, 2011 | 4.174 | 4.185 | 3.995 | 4.025 | 100,654,896 | -0.15(-3.57%) |
Apr 01, 2011 | 4.288 | 4.293 | 4.116 | 4.174 | 92,672,624 | -0.06(-1.41%) |
Mar 31, 2011 | 4.238 | 4.284 | 4.155 | 4.233 | 71,418,632 | +0.00(+0.05%) |
Mar 30, 2011 | 4.231 | 4.449 | 4.176 | 4.231 | 128,189,408 | -0.17(-3.76%) |
Mar 29, 2011 | 4.430 | 4.447 | 4.336 | 4.396 | 78,030,816 | -0.03(-0.78%) |
Mar 28, 2011 | 4.373 | 4.504 | 4.334 | 4.430 | 131,226,872 | +0.16(+3.70%) |
Mar 25, 2011 | 4.449 | 4.459 | 4.265 | 4.272 | 130,457,792 | -0.14(-3.12%) |
Mar 24, 2011 | 4.171 | 4.460 | 4.162 | 4.410 | 193,984,336 | +0.33(+7.97%) |
Mar 23, 2011 | 3.995 | 4.096 | 3.908 | 4.084 | 85,294,864 | +0.08(+2.09%) |
Mar 22, 2011 | 4.061 | 4.100 | 3.983 | 4.000 | 78,315,360 | -0.07(-1.77%) |
Mar 21, 2011 | 4.086 | 4.169 | 4.031 | 4.073 | 81,949,696 | +0.03(+0.79%) |
Mar 18, 2011 | 4.160 | 4.174 | 4.036 | 4.041 | 96,694,288 | -0.06(-1.34%) |
Mar 17, 2011 | 4.128 | 4.135 | 3.944 | 4.096 | 135,013,568 | +0.08(+1.88%) |
Mar 16, 2011 | 4.013 | 4.208 | 3.967 | 4.020 | 160,849,280 | -0.03(-0.74%) |
Mar 15, 2011 | 3.970 | 4.119 | 3.901 | 4.050 | 136,769,296 | -0.12(-2.97%) |
Mar 14, 2011 | 4.171 | 4.277 | 4.105 | 4.174 | 109,383,992 | +0.03(+0.83%) |
Mar 11, 2011 | 4.143 | 4.254 | 4.050 | 4.139 | 162,115,024 | +0.03(+0.73%) |
Mar 10, 2011 | 4.288 | 4.320 | 4.105 | 4.109 | 187,716,368 | -0.28(-6.37%) |
Mar 09, 2011 | 4.469 | 4.513 | 4.350 | 4.389 | 143,791,856 | -0.09(-2.10%) |
Mar 08, 2011 | 4.745 | 4.770 | 4.385 | 4.483 | 212,277,984 | -0.21(-4.49%) |
Mar 07, 2011 | 4.795 | 4.811 | 4.575 | 4.694 | 111,097,464 | -0.07(-1.37%) |
Mar 04, 2011 | 4.790 | 4.839 | 4.708 | 4.760 | 104,643,200 | -0.03(-0.55%) |
Mar 03, 2011 | 4.868 | 4.896 | 4.641 | 4.786 | 173,663,184 | +0.03(+0.58%) |
Mar 02, 2011 | 4.958 | 5.052 | 4.644 | 4.758 | 187,257,664 | -0.21(-4.16%) |
Mar 01, 2011 | 5.206 | 5.272 | 4.965 | 4.965 | 107,609,032 | -0.23(-4.46%) |
Feb 28, 2011 | 5.389 | 5.391 | 5.077 | 5.196 | 98,518,808 | -0.11(-1.99%) |
Feb 25, 2011 | 5.334 | 5.389 | 5.261 | 5.302 | 84,564,016 | +0.11(+2.08%) |
Feb 24, 2011 | 5.096 | 5.284 | 5.059 | 5.194 | 135,808,000 | +0.12(+2.44%) |
Feb 23, 2011 | 5.323 | 5.373 | 4.995 | 5.070 | 162,545,088 | -0.25(-4.74%) |
Feb 22, 2011 | 5.685 | 5.701 | 5.304 | 5.323 | 152,170,832 | -0.55(-9.44%) |
Feb 18, 2011 | 5.857 | 5.951 | 5.786 | 5.877 | 152,028,496 | -0.01(-0.19%) |
Feb 17, 2011 | 5.210 | 5.965 | 5.185 | 5.889 | 378,210,240 | +0.53(+9.84%) |
Feb 16, 2011 | 5.240 | 5.437 | 5.222 | 5.362 | 142,030,448 | +0.19(+3.68%) |
Feb 15, 2011 | 5.309 | 5.327 | 5.148 | 5.171 | 96,620,448 | -0.13(-2.42%) |
Feb 14, 2011 | 5.446 | 5.618 | 5.279 | 5.300 | 140,295,232 | -0.08(-1.53%) |
Feb 11, 2011 | 5.215 | 5.552 | 5.130 | 5.382 | 148,185,072 | +0.15(+2.85%) |
Feb 10, 2011 | 5.222 | 5.323 | 5.183 | 5.233 | 113,574,016 | -0.11(-2.02%) |
Feb 09, 2011 | 5.495 | 5.550 | 5.242 | 5.341 | 139,220,192 | -0.13(-2.44%) |
Feb 08, 2011 | 5.648 | 5.684 | 5.449 | 5.474 | 117,368,048 | -0.17(-2.96%) |
Feb 07, 2011 | 5.806 | 5.832 | 5.621 | 5.642 | 101,786,672 | -0.25(-4.16%) |
Feb 04, 2011 | 5.836 | 5.933 | 5.813 | 5.887 | 95,161,384 | +0.13(+2.29%) |
Feb 03, 2011 | 5.875 | 5.875 | 5.630 | 5.755 | 112,372,728 | -0.11(-1.90%) |
Feb 02, 2011 | 5.579 | 6.001 | 5.579 | 5.866 | 175,101,552 | +0.25(+4.54%) |