Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.971 | 1.983 | 1.961 | 1.980 | 1,230,084 | +0.01(+0.31%) |
May 23, 2011 | 1.958 | 1.977 | 1.946 | 1.974 | 1,714,925 | +0.00(+0.00%) |
May 20, 2011 | 1.961 | 1.986 | 1.949 | 1.974 | 2,484,212 | +0.01(+0.63%) |
May 19, 2011 | 1.930 | 1.963 | 1.930 | 1.961 | 1,752,366 | +0.03(+1.77%) |
May 18, 2011 | 1.937 | 1.952 | 1.927 | 1.927 | 1,306,002 | -0.03(-1.43%) |
May 17, 2011 | 1.961 | 1.964 | 1.940 | 1.955 | 916,928 | -0.01(-0.32%) |
May 16, 2011 | 1.952 | 1.971 | 1.943 | 1.961 | 1,174,849 | +0.01(+0.48%) |
May 13, 2011 | 1.930 | 1.952 | 1.930 | 1.952 | 975,475 | +0.02(+0.96%) |
May 12, 2011 | 1.927 | 1.937 | 1.924 | 1.933 | 1,039,954 | -0.00(-0.16%) |
May 11, 2011 | 1.930 | 1.943 | 1.927 | 1.937 | 1,172,635 | -0.00(-0.16%) |
May 10, 2011 | 1.949 | 1.949 | 1.927 | 1.940 | 1,514,729 | -0.00(-0.06%) |
May 09, 2011 | 1.922 | 1.941 | 1.916 | 1.941 | 812,739 | +0.02(+0.80%) |
May 06, 2011 | 1.910 | 1.929 | 1.898 | 1.926 | 1,261,166 | +0.02(+1.30%) |
May 05, 2011 | 1.892 | 1.922 | 1.892 | 1.901 | 1,281,709 | +0.00(+0.16%) |
May 04, 2011 | 1.889 | 1.898 | 1.889 | 1.898 | 1,292,755 | +0.01(+0.33%) |
May 03, 2011 | 1.892 | 1.901 | 1.892 | 1.892 | 1,186,779 | -0.03(-1.44%) |
May 02, 2011 | 1.910 | 1.919 | 1.907 | 1.919 | 1,338,113 | +0.01(+0.32%) |
Apr 29, 2011 | 1.910 | 1.913 | 1.901 | 1.913 | 1,119,008 | +0.01(+0.49%) |
Apr 28, 2011 | 1.892 | 1.904 | 1.889 | 1.904 | 1,218,829 | +0.01(+0.49%) |
Apr 27, 2011 | 1.898 | 1.904 | 1.892 | 1.895 | 1,124,987 | -0.01(-0.49%) |
Apr 26, 2011 | 1.889 | 1.910 | 1.889 | 1.904 | 1,397,172 | +0.01(+0.49%) |
Apr 25, 2011 | 1.879 | 1.898 | 1.879 | 1.895 | 1,339,687 | +0.00(+0.16%) |
Apr 21, 2011 | 1.882 | 1.892 | 1.875 | 1.892 | 995,937 | +0.01(+0.49%) |
Apr 20, 2011 | 1.879 | 1.892 | 1.879 | 1.882 | 1,420,013 | +0.00(+0.00%) |
Apr 19, 2011 | 1.873 | 1.889 | 1.870 | 1.882 | 1,055,415 | +0.00(+0.16%) |
Apr 18, 2011 | 1.870 | 1.879 | 1.867 | 1.879 | 997,177 | +0.01(+0.66%) |
Apr 15, 2011 | 1.873 | 1.885 | 1.867 | 1.867 | 1,358,130 | -0.01(-0.66%) |
Apr 14, 2011 | 1.864 | 1.882 | 1.864 | 1.879 | 870,779 | +0.01(+0.49%) |
Apr 13, 2011 | 1.864 | 1.885 | 1.863 | 1.870 | 1,651,653 | -0.01(-0.33%) |
Apr 12, 2011 | 1.867 | 1.876 | 1.861 | 1.876 | 1,569,246 | +0.01(+0.50%) |
Apr 11, 2011 | 1.879 | 1.879 | 1.867 | 1.867 | 1,403,300 | +0.00(+0.10%) |
Apr 08, 2011 | 1.862 | 1.871 | 1.859 | 1.865 | 1,196,463 | -0.00(-0.16%) |
Apr 07, 2011 | 1.856 | 1.868 | 1.853 | 1.868 | 884,638 | +0.01(+0.33%) |
Apr 06, 2011 | 1.859 | 1.862 | 1.856 | 1.862 | 1,125,130 | +0.01(+0.49%) |
Apr 05, 2011 | 1.862 | 1.865 | 1.853 | 1.853 | 1,567,071 | -0.01(-0.49%) |
Apr 04, 2011 | 1.856 | 1.868 | 1.856 | 1.862 | 1,358,403 | +0.01(+0.49%) |
Apr 01, 2011 | 1.862 | 1.868 | 1.853 | 1.853 | 1,866,615 | -0.02(-0.98%) |
Mar 31, 2011 | 1.877 | 1.877 | 1.853 | 1.871 | 1,614,074 | +0.02(+0.99%) |
Mar 30, 2011 | 1.859 | 1.868 | 1.853 | 1.853 | 1,879,161 | -0.01(-0.66%) |
Mar 29, 2011 | 1.868 | 1.874 | 1.856 | 1.865 | 2,100,359 | -0.00(-0.16%) |
Mar 28, 2011 | 1.865 | 1.868 | 1.856 | 1.868 | 1,636,599 | -0.01(-0.33%) |
Mar 25, 2011 | 1.862 | 1.874 | 1.859 | 1.874 | 1,507,915 | +0.02(+0.82%) |
Mar 24, 2011 | 1.856 | 1.868 | 1.853 | 1.859 | 1,719,281 | -0.00(-0.16%) |
Mar 23, 2011 | 1.859 | 1.871 | 1.856 | 1.862 | 1,292,745 | -0.00(-0.16%) |
Mar 22, 2011 | 1.856 | 1.871 | 1.850 | 1.865 | 2,004,542 | +0.00(+0.00%) |
Mar 21, 2011 | 1.862 | 1.865 | 1.847 | 1.865 | 2,824,860 | +0.02(+1.33%) |
Mar 18, 2011 | 1.856 | 1.858 | 1.831 | 1.841 | 3,220,505 | -0.02(-0.90%) |
Mar 17, 2011 | 1.859 | 1.865 | 1.853 | 1.857 | 1,538,476 | -0.01(-0.74%) |
Mar 16, 2011 | 1.874 | 1.874 | 1.850 | 1.871 | 1,334,710 | +0.00(+0.00%) |
Mar 15, 2011 | 1.856 | 1.874 | 1.853 | 1.871 | 1,092,345 | +0.00(+0.00%) |
Mar 14, 2011 | 1.862 | 1.871 | 1.859 | 1.871 | 1,047,419 | +0.00(+0.16%) |
Mar 11, 2011 | 1.859 | 1.871 | 1.856 | 1.868 | 1,209,814 | +0.00(+0.00%) |
Mar 10, 2011 | 1.865 | 1.868 | 1.850 | 1.868 | 993,083 | +0.01(+0.66%) |
Mar 09, 2011 | 1.859 | 1.862 | 1.842 | 1.856 | 1,719,415 | +0.00(+0.10%) |
Mar 08, 2011 | 1.857 | 1.860 | 1.849 | 1.854 | 1,871,000 | +0.00(+0.00%) |
Mar 07, 2011 | 1.863 | 1.863 | 1.842 | 1.854 | 1,240,738 | -0.00(-0.17%) |
Mar 04, 2011 | 1.857 | 1.866 | 1.857 | 1.857 | 788,488 | -0.01(-0.49%) |
Mar 03, 2011 | 1.863 | 1.872 | 1.851 | 1.866 | 1,819,151 | +0.00(+0.16%) |
Mar 02, 2011 | 1.863 | 1.872 | 1.854 | 1.863 | 1,917,915 | -0.01(-0.49%) |