Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.870 | 1.920 | 1.790 | 1.870 | 482,613 | -0.03(-1.58%) |
May 23, 2011 | 2.020 | 2.020 | 1.760 | 1.900 | 712,771 | -0.13(-6.40%) |
May 20, 2011 | 2.020 | 2.070 | 2.020 | 2.030 | 268,544 | +0.01(+0.50%) |
May 19, 2011 | 2.050 | 2.120 | 1.970 | 2.020 | 646,506 | -0.02(-0.98%) |
May 18, 2011 | 2.030 | 2.060 | 2.000 | 2.040 | 563,100 | -0.01(-0.49%) |
May 17, 2011 | 2.170 | 2.224 | 1.950 | 2.050 | 1,392,298 | -0.09(-4.21%) |
May 16, 2011 | 2.240 | 2.240 | 2.080 | 2.140 | 862,779 | -0.13(-5.73%) |
May 13, 2011 | 2.380 | 2.380 | 2.260 | 2.270 | 348,842 | -0.10(-4.22%) |
May 12, 2011 | 2.300 | 2.380 | 2.250 | 2.370 | 378,086 | +0.01(+0.42%) |
May 11, 2011 | 2.300 | 2.380 | 2.220 | 2.360 | 571,650 | -0.10(-4.07%) |
May 10, 2011 | 2.500 | 2.540 | 2.360 | 2.460 | 783,807 | +0.00(+0.00%) |
May 09, 2011 | 2.420 | 2.520 | 2.380 | 2.460 | 820,797 | +0.08(+3.36%) |
May 06, 2011 | 2.300 | 2.450 | 2.260 | 2.380 | 855,219 | +0.13(+5.78%) |
May 05, 2011 | 2.250 | 2.540 | 2.180 | 2.250 | 1,489,262 | -0.03(-1.32%) |
May 04, 2011 | 2.640 | 2.660 | 2.230 | 2.280 | 2,339,022 | -0.43(-15.87%) |
May 03, 2011 | 2.810 | 2.840 | 2.700 | 2.710 | 628,060 | -0.12(-4.24%) |
May 02, 2011 | 2.850 | 2.930 | 2.760 | 2.830 | 906,184 | +0.08(+2.91%) |
Apr 29, 2011 | 2.980 | 3.000 | 2.690 | 2.750 | 1,064,665 | -0.19(-6.46%) |
Apr 28, 2011 | 2.840 | 3.090 | 2.830 | 2.940 | 1,804,557 | +0.14(+5.00%) |
Apr 27, 2011 | 2.910 | 2.940 | 2.450 | 2.800 | 2,389,781 | -0.09(-3.11%) |
Apr 26, 2011 | 2.860 | 3.300 | 2.723 | 2.890 | 5,559,929 | +0.16(+5.86%) |
Apr 25, 2011 | 2.390 | 2.770 | 2.260 | 2.730 | 2,884,433 | +0.49(+21.87%) |
Apr 21, 2011 | 2.230 | 2.380 | 2.140 | 2.240 | 2,083,839 | +0.05(+2.28%) |
Apr 20, 2011 | 1.970 | 2.200 | 1.965 | 2.190 | 4,287,205 | +0.26(+13.47%) |
Apr 19, 2011 | 1.910 | 1.950 | 1.760 | 1.930 | 1,197,483 | +0.02(+1.05%) |
Apr 18, 2011 | 1.760 | 1.950 | 1.740 | 1.910 | 1,512,778 | +0.14(+7.91%) |
Apr 15, 2011 | 1.740 | 1.800 | 1.730 | 1.770 | 122,153 | +0.02(+1.14%) |
Apr 14, 2011 | 1.730 | 1.760 | 1.660 | 1.750 | 202,376 | +0.02(+1.16%) |
Apr 13, 2011 | 1.750 | 1.750 | 1.650 | 1.730 | 229,572 | +0.00(+0.00%) |
Apr 12, 2011 | 1.830 | 1.840 | 1.600 | 1.730 | 365,632 | -0.08(-4.42%) |
Apr 11, 2011 | 1.730 | 1.880 | 1.720 | 1.810 | 943,389 | +0.08(+4.62%) |
Apr 08, 2011 | 1.690 | 1.750 | 1.688 | 1.730 | 221,244 | +0.04(+2.37%) |
Apr 07, 2011 | 1.680 | 1.730 | 1.620 | 1.690 | 230,803 | +0.02(+1.20%) |
Apr 06, 2011 | 1.630 | 1.670 | 1.620 | 1.670 | 87,622 | +0.04(+2.45%) |
Apr 05, 2011 | 1.660 | 1.680 | 1.620 | 1.630 | 136,607 | -0.04(-2.40%) |
Apr 04, 2011 | 1.670 | 1.684 | 1.660 | 1.670 | 131,644 | +0.02(+1.21%) |
Apr 01, 2011 | 1.740 | 1.750 | 1.650 | 1.650 | 303,622 | +0.03(+1.85%) |
Mar 31, 2011 | 1.600 | 1.640 | 1.540 | 1.620 | 166,790 | +0.03(+1.89%) |
Mar 30, 2011 | 1.650 | 1.650 | 1.580 | 1.590 | 155,479 | -0.06(-3.64%) |
Mar 29, 2011 | 1.710 | 1.710 | 1.612 | 1.650 | 85,940 | -0.05(-2.94%) |
Mar 28, 2011 | 1.650 | 1.720 | 1.640 | 1.700 | 253,497 | +0.08(+4.94%) |
Mar 25, 2011 | 1.620 | 1.640 | 1.590 | 1.620 | 140,267 | +0.02(+1.25%) |
Mar 24, 2011 | 1.600 | 1.600 | 1.570 | 1.600 | 157,924 | +0.03(+1.91%) |
Mar 23, 2011 | 1.570 | 1.630 | 1.520 | 1.570 | 186,610 | +0.01(+0.64%) |
Mar 22, 2011 | 1.540 | 1.590 | 1.480 | 1.560 | 351,971 | +0.04(+2.63%) |
Mar 21, 2011 | 1.500 | 1.530 | 1.470 | 1.520 | 140,271 | +0.05(+3.40%) |
Mar 18, 2011 | 1.540 | 1.540 | 1.470 | 1.470 | 180,771 | +0.00(+0.00%) |
Mar 17, 2011 | 1.550 | 1.550 | 1.440 | 1.470 | 205,306 | -0.07(-4.55%) |
Mar 16, 2011 | 1.540 | 1.580 | 1.480 | 1.540 | 238,963 | +0.01(+0.65%) |
Mar 15, 2011 | 1.460 | 1.570 | 1.300 | 1.530 | 586,732 | +0.03(+2.00%) |
Mar 14, 2011 | 1.610 | 1.610 | 1.460 | 1.500 | 539,362 | -0.14(-8.54%) |
Mar 11, 2011 | 1.660 | 1.750 | 1.600 | 1.640 | 280,200 | -0.09(-5.20%) |
Mar 10, 2011 | 1.830 | 1.830 | 1.690 | 1.730 | 375,712 | -0.09(-4.95%) |
Mar 09, 2011 | 1.860 | 1.860 | 1.740 | 1.820 | 472,036 | -0.04(-2.15%) |
Mar 08, 2011 | 1.780 | 1.875 | 1.690 | 1.860 | 716,885 | +0.11(+6.29%) |
Mar 07, 2011 | 1.730 | 1.800 | 1.670 | 1.750 | 392,009 | +0.01(+0.57%) |
Mar 04, 2011 | 1.620 | 1.760 | 1.620 | 1.740 | 527,598 | +0.13(+8.07%) |
Mar 03, 2011 | 1.500 | 1.630 | 1.500 | 1.610 | 340,450 | +0.13(+8.78%) |
Mar 02, 2011 | 1.400 | 1.530 | 1.400 | 1.480 | 275,646 | +0.05(+3.50%) |