Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.546 | 1.658 | 1.533 | 1.623 | 141,125 | +0.08(+4.96%) |
May 23, 2011 | 1.559 | 1.578 | 1.536 | 1.546 | 76,207 | -0.03(-2.03%) |
May 20, 2011 | 1.600 | 1.600 | 1.565 | 1.578 | 75,897 | -0.02(-1.40%) |
May 19, 2011 | 1.591 | 1.613 | 1.581 | 1.600 | 67,779 | +0.01(+0.60%) |
May 18, 2011 | 1.597 | 1.626 | 1.575 | 1.591 | 252,638 | +0.00(+0.20%) |
May 17, 2011 | 1.613 | 1.623 | 1.584 | 1.587 | 230,688 | -0.04(-2.36%) |
May 16, 2011 | 1.632 | 1.645 | 1.610 | 1.626 | 109,428 | -0.01(-0.59%) |
May 13, 2011 | 1.718 | 1.722 | 1.600 | 1.635 | 224,599 | -0.09(-5.01%) |
May 12, 2011 | 1.728 | 1.750 | 1.712 | 1.722 | 236,057 | -0.01(-0.37%) |
May 11, 2011 | 1.725 | 1.744 | 1.715 | 1.728 | 113,047 | +0.01(+0.37%) |
May 10, 2011 | 1.670 | 1.734 | 1.670 | 1.722 | 171,954 | +0.05(+3.06%) |
May 09, 2011 | 1.645 | 1.690 | 1.645 | 1.670 | 258,944 | +0.04(+2.15%) |
May 06, 2011 | 1.645 | 1.667 | 1.623 | 1.635 | 340,511 | +0.03(+1.99%) |
May 05, 2011 | 1.613 | 1.639 | 1.594 | 1.603 | 317,115 | -0.02(-0.99%) |
May 04, 2011 | 1.613 | 1.642 | 1.613 | 1.619 | 210,078 | +0.01(+0.40%) |
May 03, 2011 | 1.639 | 1.642 | 1.575 | 1.613 | 332,409 | -0.03(-1.75%) |
May 02, 2011 | 1.642 | 1.645 | 1.639 | 1.642 | 96,244 | -0.04(-2.28%) |
Apr 29, 2011 | 1.709 | 1.709 | 1.667 | 1.680 | 115,918 | -0.03(-1.87%) |
Apr 28, 2011 | 1.696 | 1.725 | 1.686 | 1.712 | 58,702 | +0.01(+0.56%) |
Apr 27, 2011 | 1.699 | 1.715 | 1.696 | 1.702 | 42,832 | -0.00(-0.19%) |
Apr 26, 2011 | 1.619 | 1.725 | 1.619 | 1.706 | 152,568 | +0.09(+5.33%) |
Apr 25, 2011 | 1.619 | 1.632 | 1.607 | 1.619 | 274,692 | -0.02(-0.98%) |
Apr 21, 2011 | 1.651 | 1.651 | 1.623 | 1.635 | 137,850 | -0.01(-0.39%) |
Apr 20, 2011 | 1.677 | 1.678 | 1.619 | 1.642 | 240,675 | -0.01(-0.58%) |
Apr 19, 2011 | 1.658 | 1.670 | 1.635 | 1.651 | 180,388 | -0.01(-0.58%) |
Apr 18, 2011 | 1.686 | 1.693 | 1.645 | 1.661 | 209,812 | -0.04(-2.26%) |
Apr 15, 2011 | 1.699 | 1.702 | 1.690 | 1.699 | 32,404 | +0.00(+0.00%) |
Apr 14, 2011 | 1.693 | 1.699 | 1.683 | 1.699 | 81,633 | -0.00(-0.19%) |
Apr 13, 2011 | 1.699 | 1.712 | 1.696 | 1.702 | 165,868 | +0.00(+0.00%) |
Apr 12, 2011 | 1.731 | 1.744 | 1.702 | 1.702 | 215,106 | -0.04(-2.38%) |
Apr 11, 2011 | 1.750 | 1.763 | 1.734 | 1.744 | 156,866 | -0.00(-0.18%) |
Apr 08, 2011 | 1.789 | 1.805 | 1.744 | 1.747 | 102,954 | -0.04(-2.32%) |
Apr 07, 2011 | 1.738 | 1.789 | 1.738 | 1.789 | 100,342 | +0.04(+2.38%) |
Apr 06, 2011 | 1.779 | 1.789 | 1.747 | 1.747 | 119,096 | -0.03(-1.80%) |
Apr 05, 2011 | 1.817 | 1.824 | 1.779 | 1.779 | 103,107 | -0.04(-2.11%) |
Apr 04, 2011 | 1.785 | 1.817 | 1.750 | 1.817 | 278,543 | +0.04(+2.34%) |
Apr 01, 2011 | 1.821 | 1.824 | 1.766 | 1.776 | 242,457 | -0.04(-2.11%) |
Mar 31, 2011 | 1.795 | 1.833 | 1.792 | 1.814 | 74,460 | +0.01(+0.71%) |
Mar 30, 2011 | 1.808 | 1.824 | 1.789 | 1.801 | 164,844 | -0.00(-0.18%) |
Mar 29, 2011 | 1.814 | 1.817 | 1.789 | 1.805 | 88,649 | -0.01(-0.35%) |
Mar 28, 2011 | 1.801 | 1.817 | 1.789 | 1.811 | 84,895 | +0.01(+0.35%) |
Mar 25, 2011 | 1.837 | 1.837 | 1.789 | 1.805 | 125,881 | -0.03(-1.74%) |
Mar 24, 2011 | 1.848 | 1.849 | 1.814 | 1.837 | 72,259 | -0.00(-0.17%) |
Mar 23, 2011 | 1.833 | 1.891 | 1.821 | 1.840 | 131,670 | +0.01(+0.35%) |
Mar 22, 2011 | 1.846 | 1.878 | 1.824 | 1.833 | 69,072 | +0.00(+0.00%) |
Mar 21, 2011 | 1.862 | 1.878 | 1.824 | 1.833 | 159,337 | +0.04(+2.14%) |
Mar 18, 2011 | 1.833 | 1.842 | 1.779 | 1.795 | 507,428 | -0.00(-0.18%) |
Mar 17, 2011 | 1.814 | 1.833 | 1.760 | 1.798 | 272,363 | +0.01(+0.72%) |
Mar 16, 2011 | 1.821 | 1.859 | 1.782 | 1.785 | 215,050 | -0.03(-1.76%) |
Mar 15, 2011 | 1.814 | 1.843 | 1.811 | 1.817 | 267,835 | -0.03(-1.39%) |
Mar 14, 2011 | 1.872 | 1.904 | 1.824 | 1.843 | 121,169 | -0.04(-2.20%) |
Mar 11, 2011 | 1.811 | 1.910 | 1.811 | 1.884 | 222,679 | +0.03(+1.72%) |
Mar 10, 2011 | 1.872 | 1.872 | 1.811 | 1.853 | 296,357 | -0.03(-1.36%) |
Mar 09, 2011 | 1.977 | 1.977 | 1.869 | 1.878 | 360,176 | -0.09(-4.70%) |
Mar 08, 2011 | 1.996 | 1.996 | 1.926 | 1.971 | 435,184 | -0.02(-0.96%) |
Mar 07, 2011 | 2.083 | 2.083 | 1.923 | 1.990 | 294,094 | -0.09(-4.45%) |
Mar 04, 2011 | 2.188 | 2.188 | 1.920 | 2.083 | 720,753 | -0.11(-5.09%) |
Mar 03, 2011 | 2.140 | 2.245 | 2.054 | 2.194 | 383,735 | +0.06(+3.00%) |
Mar 02, 2011 | 2.217 | 2.396 | 2.095 | 2.130 | 911,217 | -0.09(-3.89%) |