Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.669 | 4.824 | 4.646 | 4.649 | 35,664,812 | -0.01(-0.14%) |
May 23, 2011 | 4.652 | 4.722 | 4.614 | 4.656 | 24,469,370 | -0.04(-0.79%) |
May 20, 2011 | 4.621 | 4.750 | 4.580 | 4.693 | 46,009,956 | +0.09(+2.05%) |
May 19, 2011 | 4.284 | 4.615 | 4.132 | 4.599 | 82,470,608 | +0.11(+2.40%) |
May 18, 2011 | 4.459 | 4.511 | 4.430 | 4.491 | 21,754,368 | +0.06(+1.25%) |
May 17, 2011 | 4.407 | 4.474 | 4.380 | 4.435 | 17,704,674 | -0.02(-0.49%) |
May 16, 2011 | 4.496 | 4.499 | 4.400 | 4.457 | 25,838,922 | -0.04(-0.90%) |
May 13, 2011 | 4.472 | 4.661 | 4.462 | 4.498 | 32,909,444 | +0.13(+3.05%) |
May 12, 2011 | 4.339 | 4.375 | 4.297 | 4.365 | 15,567,065 | +0.02(+0.50%) |
May 11, 2011 | 4.328 | 4.355 | 4.277 | 4.343 | 13,279,259 | +0.00(+0.08%) |
May 10, 2011 | 4.306 | 4.358 | 4.284 | 4.339 | 13,733,446 | +0.05(+1.18%) |
May 09, 2011 | 4.291 | 4.312 | 4.255 | 4.289 | 11,813,803 | +0.00(+0.08%) |
May 06, 2011 | 4.388 | 4.405 | 4.269 | 4.286 | 19,046,892 | -0.07(-1.58%) |
May 05, 2011 | 4.312 | 4.400 | 4.307 | 4.355 | 19,761,836 | +0.03(+0.74%) |
May 04, 2011 | 4.341 | 4.395 | 4.284 | 4.323 | 19,089,886 | -0.03(-0.70%) |
May 03, 2011 | 4.324 | 4.400 | 4.324 | 4.353 | 19,068,522 | +0.01(+0.31%) |
May 02, 2011 | 4.337 | 4.350 | 4.326 | 4.339 | 23,733,604 | +0.02(+0.39%) |
Apr 29, 2011 | 4.358 | 4.390 | 4.311 | 4.323 | 32,056,660 | -0.09(-1.98%) |
Apr 28, 2011 | 4.395 | 4.459 | 4.395 | 4.410 | 17,481,338 | -0.00(-0.08%) |
Apr 27, 2011 | 4.444 | 4.477 | 4.398 | 4.413 | 26,205,416 | -0.01(-0.27%) |
Apr 26, 2011 | 4.454 | 4.481 | 4.407 | 4.425 | 21,818,826 | -0.03(-0.75%) |
Apr 25, 2011 | 4.417 | 4.472 | 4.392 | 4.459 | 25,823,358 | -0.01(-0.19%) |
Apr 21, 2011 | 4.420 | 4.526 | 4.376 | 4.467 | 32,080,156 | +0.03(+0.72%) |
Apr 20, 2011 | 4.511 | 4.535 | 4.429 | 4.435 | 30,936,334 | -0.04(-0.79%) |
Apr 19, 2011 | 4.397 | 4.475 | 4.390 | 4.471 | 25,564,424 | +0.07(+1.61%) |
Apr 18, 2011 | 4.412 | 4.484 | 4.314 | 4.400 | 57,826,592 | -0.04(-0.98%) |
Apr 15, 2011 | 4.250 | 4.457 | 4.208 | 4.444 | 65,171,124 | +0.17(+3.90%) |
Apr 14, 2011 | 4.254 | 4.410 | 4.233 | 4.277 | 62,415,088 | +0.01(+0.20%) |
Apr 13, 2011 | 4.031 | 4.318 | 4.026 | 4.269 | 96,143,032 | +0.26(+6.55%) |
Apr 12, 2011 | 3.978 | 4.065 | 3.964 | 4.006 | 23,186,418 | +0.01(+0.21%) |
Apr 11, 2011 | 3.996 | 4.052 | 3.981 | 3.998 | 23,087,622 | -0.01(-0.25%) |
Apr 08, 2011 | 4.043 | 4.070 | 3.962 | 4.008 | 23,438,786 | -0.04(-0.92%) |
Apr 07, 2011 | 4.030 | 4.109 | 4.020 | 4.045 | 29,146,368 | +0.02(+0.54%) |
Apr 06, 2011 | 3.969 | 4.077 | 3.964 | 4.023 | 28,813,644 | +0.05(+1.36%) |
Apr 05, 2011 | 3.799 | 4.038 | 3.792 | 3.969 | 40,007,760 | +0.17(+4.47%) |
Apr 04, 2011 | 3.858 | 3.895 | 3.782 | 3.799 | 15,513,526 | -0.06(-1.53%) |
Apr 01, 2011 | 3.818 | 3.877 | 3.797 | 3.858 | 31,802,948 | +0.07(+1.78%) |
Mar 31, 2011 | 3.799 | 3.813 | 3.749 | 3.791 | 16,687,837 | -0.02(-0.49%) |
Mar 30, 2011 | 3.791 | 3.834 | 3.745 | 3.809 | 21,081,924 | +0.05(+1.39%) |
Mar 29, 2011 | 3.693 | 3.781 | 3.688 | 3.757 | 23,736,068 | +0.06(+1.59%) |
Mar 28, 2011 | 3.669 | 3.710 | 3.669 | 3.698 | 16,847,962 | +0.04(+1.15%) |
Mar 25, 2011 | 3.676 | 3.712 | 3.653 | 3.656 | 30,336,660 | -0.00(-0.05%) |
Mar 24, 2011 | 3.740 | 3.770 | 3.621 | 3.658 | 54,405,592 | +0.10(+2.94%) |
Mar 23, 2011 | 3.528 | 3.565 | 3.483 | 3.553 | 23,258,838 | +0.02(+0.43%) |
Mar 22, 2011 | 3.570 | 3.585 | 3.533 | 3.538 | 15,605,294 | -0.03(-0.80%) |
Mar 21, 2011 | 3.560 | 3.567 | 3.533 | 3.567 | 21,425,920 | +0.04(+1.10%) |
Mar 18, 2011 | 3.562 | 3.563 | 3.469 | 3.528 | 33,604,984 | -0.00(-0.10%) |
Mar 17, 2011 | 3.499 | 3.587 | 3.485 | 3.531 | 26,606,752 | +0.07(+2.14%) |
Mar 16, 2011 | 3.442 | 3.510 | 3.420 | 3.457 | 31,905,804 | +0.00(+0.05%) |
Mar 15, 2011 | 3.424 | 3.483 | 3.336 | 3.456 | 38,966,772 | +0.12(+3.58%) |
Mar 14, 2011 | 3.308 | 3.385 | 3.297 | 3.336 | 24,105,960 | +0.01(+0.25%) |
Mar 11, 2011 | 3.274 | 3.351 | 3.274 | 3.328 | 19,660,918 | +0.03(+0.97%) |
Mar 10, 2011 | 3.311 | 3.329 | 3.282 | 3.296 | 29,785,352 | -0.03(-0.91%) |
Mar 09, 2011 | 3.336 | 3.348 | 3.316 | 3.326 | 22,491,430 | -0.01(-0.30%) |
Mar 08, 2011 | 3.316 | 3.372 | 3.276 | 3.336 | 14,051,616 | +0.02(+0.56%) |
Mar 07, 2011 | 3.387 | 3.414 | 3.313 | 3.318 | 21,206,902 | -0.06(-1.70%) |
Mar 04, 2011 | 3.370 | 3.390 | 3.353 | 3.375 | 14,559,633 | -0.01(-0.40%) |
Mar 03, 2011 | 3.336 | 3.395 | 3.306 | 3.388 | 19,339,218 | +0.07(+2.18%) |
Mar 02, 2011 | 3.309 | 3.354 | 3.301 | 3.316 | 16,574,241 | -0.00(-0.10%) |