Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.909 | 2.934 | 2.903 | 2.918 | 66,922,756 | -0.00(-0.08%) |
Apr 28, 2011 | 2.911 | 2.927 | 2.894 | 2.920 | 98,828,800 | -0.01(-0.25%) |
Apr 27, 2011 | 2.899 | 2.934 | 2.873 | 2.927 | 81,155,016 | +0.04(+1.40%) |
Apr 26, 2011 | 2.871 | 2.909 | 2.859 | 2.887 | 73,614,112 | +0.03(+1.05%) |
Apr 25, 2011 | 2.858 | 2.860 | 2.837 | 2.857 | 64,217,468 | +0.02(+0.57%) |
Apr 21, 2011 | 2.855 | 2.855 | 2.825 | 2.841 | 85,856,616 | +0.04(+1.59%) |
Apr 20, 2011 | 2.771 | 2.803 | 2.764 | 2.796 | 115,810,928 | +0.12(+4.46%) |
Apr 19, 2011 | 2.658 | 2.677 | 2.631 | 2.677 | 93,768,128 | +0.03(+1.26%) |
Apr 18, 2011 | 2.630 | 2.646 | 2.557 | 2.643 | 171,460,000 | -0.04(-1.44%) |
Apr 15, 2011 | 2.670 | 2.703 | 2.647 | 2.682 | 98,445,272 | -0.01(-0.32%) |
Apr 14, 2011 | 2.664 | 2.698 | 2.642 | 2.691 | 107,829,288 | -0.01(-0.43%) |
Apr 13, 2011 | 2.694 | 2.715 | 2.659 | 2.702 | 128,046,352 | +0.04(+1.65%) |
Apr 12, 2011 | 2.670 | 2.683 | 2.636 | 2.659 | 125,967,688 | -0.04(-1.33%) |
Apr 11, 2011 | 2.732 | 2.745 | 2.675 | 2.694 | 93,142,856 | -0.02(-0.67%) |
Apr 08, 2011 | 2.763 | 2.770 | 2.683 | 2.712 | 80,384,176 | -0.03(-0.97%) |
Apr 07, 2011 | 2.739 | 2.774 | 2.699 | 2.739 | 117,858,680 | -0.00(-0.04%) |
Apr 06, 2011 | 2.770 | 2.787 | 2.710 | 2.740 | 105,702,384 | +0.01(+0.48%) |
Apr 05, 2011 | 2.732 | 2.764 | 2.718 | 2.727 | 86,068,328 | -0.02(-0.61%) |
Apr 04, 2011 | 2.776 | 2.782 | 2.720 | 2.744 | 86,080,624 | -0.02(-0.60%) |
Apr 01, 2011 | 2.788 | 2.804 | 2.745 | 2.761 | 87,481,440 | +0.00(+0.08%) |
Mar 31, 2011 | 2.741 | 2.764 | 2.732 | 2.758 | 73,889,848 | +0.01(+0.30%) |
Mar 30, 2011 | 2.749 | 2.759 | 2.725 | 2.750 | 86,466,632 | +0.03(+0.98%) |
Mar 29, 2011 | 2.662 | 2.724 | 2.645 | 2.724 | 62,272,492 | +0.05(+1.96%) |
Mar 28, 2011 | 2.726 | 2.728 | 2.671 | 2.671 | 75,369,824 | -0.03(-1.19%) |
Mar 25, 2011 | 2.707 | 2.739 | 2.696 | 2.703 | 111,757,864 | +0.01(+0.25%) |
Mar 24, 2011 | 2.635 | 2.701 | 2.609 | 2.697 | 99,719,800 | +0.10(+3.79%) |
Mar 23, 2011 | 2.550 | 2.612 | 2.516 | 2.598 | 106,149,736 | +0.03(+1.00%) |
Mar 22, 2011 | 2.585 | 2.588 | 2.557 | 2.572 | 81,497,576 | -0.00(-0.12%) |
Mar 21, 2011 | 2.586 | 2.593 | 2.570 | 2.575 | 110,766,408 | +0.09(+3.67%) |
Mar 18, 2011 | 2.552 | 2.552 | 2.480 | 2.484 | 139,527,280 | -0.01(-0.41%) |
Mar 17, 2011 | 2.526 | 2.547 | 2.491 | 2.494 | 160,121,968 | +0.04(+1.74%) |
Mar 16, 2011 | 2.531 | 2.560 | 2.414 | 2.452 | 361,813,184 | -0.12(-4.82%) |
Mar 15, 2011 | 2.558 | 2.605 | 2.494 | 2.576 | 240,786,080 | -0.07(-2.72%) |
Mar 14, 2011 | 2.640 | 2.678 | 2.609 | 2.648 | 164,330,416 | -0.02(-0.72%) |
Mar 11, 2011 | 2.606 | 2.684 | 2.603 | 2.667 | 165,782,144 | +0.03(+1.14%) |
Mar 10, 2011 | 2.659 | 2.671 | 2.614 | 2.637 | 262,823,984 | -0.08(-3.02%) |
Mar 09, 2011 | 2.737 | 2.744 | 2.691 | 2.720 | 171,573,344 | -0.04(-1.40%) |
Mar 08, 2011 | 2.727 | 2.782 | 2.696 | 2.758 | 160,672,432 | +0.02(+0.75%) |
Mar 07, 2011 | 2.834 | 2.839 | 2.686 | 2.738 | 157,326,496 | -0.07(-2.59%) |
Mar 04, 2011 | 2.840 | 2.841 | 2.776 | 2.810 | 147,526,400 | -0.03(-1.10%) |
Mar 03, 2011 | 2.785 | 2.850 | 2.785 | 2.842 | 138,424,240 | +0.11(+3.92%) |
Mar 02, 2011 | 2.735 | 2.769 | 2.699 | 2.734 | 247,918,176 | +0.03(+0.97%) |
Mar 01, 2011 | 2.816 | 2.819 | 2.691 | 2.708 | 277,903,200 | -0.09(-3.19%) |
Feb 28, 2011 | 2.806 | 2.822 | 2.762 | 2.797 | 139,879,104 | +0.01(+0.51%) |
Feb 25, 2011 | 2.737 | 2.791 | 2.733 | 2.783 | 126,239,960 | +0.08(+2.84%) |
Feb 24, 2011 | 2.692 | 2.724 | 2.640 | 2.706 | 204,126,032 | +0.03(+0.97%) |
Feb 23, 2011 | 2.721 | 2.743 | 2.638 | 2.680 | 234,477,248 | -0.04(-1.62%) |
Feb 22, 2011 | 2.818 | 2.833 | 2.716 | 2.724 | 176,566,528 | -0.17(-5.92%) |
Feb 18, 2011 | 2.907 | 2.916 | 2.871 | 2.896 | 86,146,208 | -0.01(-0.41%) |
Feb 17, 2011 | 2.879 | 2.917 | 2.875 | 2.907 | 104,595,888 | -0.00(-0.08%) |
Feb 16, 2011 | 2.884 | 2.923 | 2.883 | 2.910 | 130,542,280 | +0.04(+1.32%) |
Feb 15, 2011 | 2.867 | 2.876 | 2.844 | 2.872 | 89,825,536 | -0.01(-0.24%) |
Feb 14, 2011 | 2.864 | 2.886 | 2.859 | 2.879 | 69,969,168 | +0.01(+0.48%) |
Feb 11, 2011 | 2.808 | 2.868 | 2.800 | 2.865 | 143,953,248 | +0.04(+1.36%) |
Feb 10, 2011 | 2.782 | 2.831 | 2.773 | 2.827 | 178,323,280 | +0.01(+0.36%) |
Feb 09, 2011 | 2.815 | 2.834 | 2.798 | 2.817 | 108,374,792 | -0.01(-0.44%) |
Feb 08, 2011 | 2.789 | 2.829 | 2.780 | 2.829 | 95,298,240 | +0.04(+1.42%) |
Feb 07, 2011 | 2.773 | 2.819 | 2.765 | 2.790 | 117,517,552 | +0.03(+0.97%) |
Feb 04, 2011 | 2.734 | 2.766 | 2.717 | 2.763 | 105,816,240 | +0.03(+1.21%) |
Feb 03, 2011 | 2.712 | 2.739 | 2.669 | 2.730 | 114,391,232 | +0.01(+0.29%) |
Feb 02, 2011 | 2.719 | 2.743 | 2.711 | 2.722 | 120,880,992 | -0.01(-0.31%) |