Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.160 | 2.160 | 2.093 | 2.116 | 183,188 | -0.04(-2.00%) |
Apr 28, 2011 | 2.324 | 2.357 | 2.148 | 2.160 | 1,282,996 | -0.12(-5.38%) |
Apr 27, 2011 | 2.179 | 2.299 | 2.179 | 2.282 | 775,028 | +0.12(+5.53%) |
Apr 26, 2011 | 2.150 | 2.178 | 2.150 | 2.163 | 232,046 | +0.00(+0.08%) |
Apr 25, 2011 | 2.158 | 2.166 | 2.133 | 2.161 | 129,620 | +0.01(+0.31%) |
Apr 21, 2011 | 2.156 | 2.158 | 2.120 | 2.155 | 230,931 | +0.01(+0.70%) |
Apr 20, 2011 | 2.028 | 2.158 | 2.022 | 2.140 | 534,993 | +0.12(+6.09%) |
Apr 19, 2011 | 1.950 | 2.025 | 1.947 | 2.017 | 293,055 | +0.07(+3.40%) |
Apr 18, 2011 | 1.960 | 1.964 | 1.929 | 1.950 | 70,665 | -0.01(-0.76%) |
Apr 15, 2011 | 1.977 | 1.982 | 1.945 | 1.965 | 226,040 | +0.02(+0.85%) |
Apr 14, 2011 | 1.942 | 1.974 | 1.924 | 1.949 | 66,557 | +0.01(+0.77%) |
Apr 13, 2011 | 1.944 | 1.944 | 1.924 | 1.934 | 96,775 | +0.01(+0.69%) |
Apr 12, 2011 | 1.940 | 1.940 | 1.907 | 1.921 | 186,080 | -0.02(-1.11%) |
Apr 11, 2011 | 1.906 | 1.975 | 1.906 | 1.942 | 277,879 | +0.04(+2.09%) |
Apr 08, 2011 | 1.836 | 1.904 | 1.836 | 1.902 | 320,779 | +0.06(+3.34%) |
Apr 07, 2011 | 1.755 | 1.857 | 1.737 | 1.841 | 818,204 | +0.10(+5.72%) |
Apr 06, 2011 | 1.733 | 1.778 | 1.677 | 1.741 | 1,196,064 | +0.02(+1.16%) |
Apr 05, 2011 | 1.714 | 1.731 | 1.696 | 1.721 | 323,731 | +0.01(+0.78%) |
Apr 04, 2011 | 1.703 | 1.727 | 1.682 | 1.708 | 440,332 | -0.01(-0.68%) |
Apr 01, 2011 | 1.818 | 1.818 | 1.701 | 1.720 | 664,475 | -0.09(-5.22%) |
Mar 31, 2011 | 1.839 | 1.851 | 1.804 | 1.814 | 80,226 | -0.01(-0.82%) |
Mar 30, 2011 | 1.814 | 1.907 | 1.814 | 1.829 | 975,579 | +0.00(+0.18%) |
Mar 29, 2011 | 1.793 | 1.826 | 1.793 | 1.826 | 863,996 | +0.01(+0.55%) |
Mar 28, 2011 | 1.803 | 1.828 | 1.771 | 1.816 | 2,486,344 | +0.04(+2.24%) |
Mar 25, 2011 | 1.794 | 1.813 | 1.760 | 1.776 | 244,655 | -0.00(-0.19%) |
Mar 24, 2011 | 1.796 | 1.812 | 1.748 | 1.779 | 441,164 | +0.00(+0.28%) |
Mar 23, 2011 | 1.750 | 1.824 | 1.733 | 1.774 | 195,267 | +0.01(+0.47%) |
Mar 22, 2011 | 1.809 | 1.818 | 1.745 | 1.766 | 249,197 | -0.05(-2.83%) |
Mar 21, 2011 | 1.784 | 1.818 | 1.784 | 1.818 | 143,331 | +0.05(+2.91%) |
Mar 18, 2011 | 1.813 | 1.813 | 1.751 | 1.766 | 259,644 | -0.03(-1.85%) |
Mar 17, 2011 | 1.836 | 1.836 | 1.784 | 1.799 | 272,331 | +0.00(+0.09%) |
Mar 16, 2011 | 1.892 | 1.892 | 1.769 | 1.798 | 396,794 | -0.07(-3.99%) |
Mar 15, 2011 | 1.831 | 1.884 | 1.823 | 1.872 | 721,369 | +0.01(+0.80%) |
Mar 14, 2011 | 1.773 | 1.874 | 1.731 | 1.857 | 1,064,016 | +0.06(+3.23%) |
Mar 11, 2011 | 1.844 | 1.909 | 1.786 | 1.799 | 1,280,207 | -0.03(-1.43%) |
Mar 10, 2011 | 1.926 | 1.926 | 1.814 | 1.825 | 2,056,711 | -0.10(-5.20%) |
Mar 09, 2011 | 1.764 | 1.942 | 1.746 | 1.926 | 733,472 | +0.17(+9.43%) |
Mar 08, 2011 | 1.718 | 1.783 | 1.718 | 1.760 | 393,107 | +0.04(+2.42%) |
Mar 07, 2011 | 1.696 | 1.735 | 1.688 | 1.718 | 668,680 | +0.04(+2.17%) |
Mar 04, 2011 | 1.675 | 1.693 | 1.668 | 1.682 | 91,455 | -0.00(-0.20%) |
Mar 03, 2011 | 1.685 | 1.693 | 1.643 | 1.685 | 1,305,816 | +0.02(+1.50%) |
Mar 02, 2011 | 1.716 | 1.725 | 1.635 | 1.660 | 1,722,256 | -0.06(-3.29%) |
Mar 01, 2011 | 1.741 | 1.788 | 1.677 | 1.716 | 1,277,954 | -0.02(-1.34%) |
Feb 28, 2011 | 1.781 | 1.926 | 1.725 | 1.740 | 981,627 | -0.00(-0.10%) |
Feb 25, 2011 | 1.746 | 1.763 | 1.693 | 1.741 | 1,102,084 | -0.01(-0.38%) |
Feb 24, 2011 | 1.852 | 1.869 | 1.730 | 1.748 | 1,989,967 | -0.11(-5.73%) |
Feb 23, 2011 | 1.945 | 1.982 | 1.826 | 1.854 | 1,908,337 | -0.06(-3.04%) |
Feb 22, 2011 | 1.992 | 1.992 | 1.902 | 1.912 | 266,427 | -0.06(-3.19%) |
Feb 18, 2011 | 1.899 | 1.983 | 1.899 | 1.975 | 844,278 | +0.07(+3.48%) |
Feb 17, 2011 | 1.984 | 2.000 | 1.877 | 1.909 | 2,117,672 | -0.09(-4.48%) |
Feb 16, 2011 | 2.113 | 2.113 | 1.989 | 1.999 | 897,437 | -0.07(-3.29%) |
Feb 15, 2011 | 2.075 | 2.083 | 2.043 | 2.067 | 159,175 | -0.02(-1.11%) |
Feb 14, 2011 | 2.067 | 2.125 | 2.042 | 2.090 | 1,647,500 | +0.01(+0.32%) |
Feb 11, 2011 | 2.148 | 2.148 | 2.083 | 2.083 | 605,906 | -0.04(-2.11%) |
Feb 10, 2011 | 2.158 | 2.158 | 2.093 | 2.128 | 780,136 | -0.01(-0.39%) |
Feb 09, 2011 | 2.151 | 2.158 | 2.135 | 2.136 | 334,942 | -0.01(-0.69%) |
Feb 08, 2011 | 2.176 | 2.176 | 2.141 | 2.151 | 376,185 | -0.00(-0.23%) |
Feb 07, 2011 | 2.141 | 2.183 | 2.141 | 2.156 | 224,497 | -0.00(-0.15%) |
Feb 04, 2011 | 2.201 | 2.201 | 2.141 | 2.160 | 186,345 | -0.00(-0.08%) |
Feb 03, 2011 | 2.158 | 2.194 | 2.123 | 2.161 | 707,097 | +0.00(+0.15%) |
Feb 02, 2011 | 2.158 | 2.170 | 2.135 | 2.158 | 333,430 | +0.00(+0.08%) |