Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.694 | 1.707 | 1.667 | 1.682 | 16,823,944 | +0.00(+0.11%) |
May 23, 2011 | 1.665 | 1.722 | 1.657 | 1.680 | 22,088,346 | +0.02(+0.92%) |
May 20, 2011 | 1.682 | 1.697 | 1.663 | 1.665 | 15,219,482 | -0.03(-1.58%) |
May 19, 2011 | 1.736 | 1.743 | 1.686 | 1.692 | 15,731,776 | -0.02(-1.12%) |
May 18, 2011 | 1.768 | 1.774 | 1.709 | 1.711 | 18,451,272 | -0.05(-2.61%) |
May 17, 2011 | 1.738 | 1.785 | 1.707 | 1.757 | 19,600,782 | +0.01(+0.77%) |
May 16, 2011 | 1.793 | 1.808 | 1.743 | 1.743 | 16,504,086 | -0.06(-3.49%) |
May 13, 2011 | 1.845 | 1.860 | 1.806 | 1.806 | 15,715,758 | -0.04(-2.38%) |
May 12, 2011 | 1.824 | 1.967 | 1.799 | 1.850 | 34,980,020 | +0.02(+0.94%) |
May 11, 2011 | 1.887 | 1.902 | 1.826 | 1.833 | 18,379,786 | -0.08(-4.39%) |
May 10, 2011 | 1.906 | 1.928 | 1.892 | 1.917 | 10,387,084 | +0.01(+0.60%) |
May 09, 2011 | 1.931 | 1.940 | 1.877 | 1.906 | 9,859,351 | -0.02(-0.80%) |
May 06, 2011 | 1.875 | 1.927 | 1.873 | 1.921 | 18,408,354 | +0.08(+4.36%) |
May 05, 2011 | 1.816 | 1.845 | 1.793 | 1.841 | 15,114,101 | +0.01(+0.63%) |
May 04, 2011 | 1.868 | 1.881 | 1.814 | 1.829 | 11,199,979 | -0.04(-1.95%) |
May 03, 2011 | 1.896 | 1.917 | 1.850 | 1.866 | 13,555,266 | -0.04(-2.11%) |
May 02, 2011 | 1.912 | 1.913 | 1.904 | 1.906 | 15,104,616 | -0.07(-3.39%) |
Apr 29, 2011 | 1.980 | 1.996 | 1.954 | 1.973 | 5,791,835 | -0.01(-0.29%) |
Apr 28, 2011 | 1.933 | 2.005 | 1.925 | 1.978 | 9,075,919 | +0.03(+1.77%) |
Apr 27, 2011 | 2.009 | 2.028 | 1.913 | 1.944 | 18,025,578 | -0.07(-3.24%) |
Apr 26, 2011 | 2.095 | 2.097 | 2.005 | 2.009 | 14,707,229 | -0.08(-3.75%) |
Apr 25, 2011 | 2.080 | 2.097 | 2.068 | 2.087 | 18,794,394 | +0.01(+0.28%) |
Apr 21, 2011 | 2.024 | 2.093 | 1.984 | 2.082 | 26,216,456 | +0.06(+3.22%) |
Apr 20, 2011 | 1.957 | 2.026 | 1.885 | 2.017 | 26,378,170 | +0.10(+5.29%) |
Apr 19, 2011 | 1.929 | 1.952 | 1.892 | 1.915 | 9,765,427 | -0.01(-0.40%) |
Apr 18, 2011 | 1.950 | 1.988 | 1.889 | 1.923 | 29,701,400 | -0.08(-4.01%) |
Apr 15, 2011 | 1.950 | 2.084 | 1.891 | 2.003 | 92,051,360 | +0.30(+17.36%) |
Apr 14, 2011 | 1.753 | 1.766 | 1.697 | 1.707 | 13,555,329 | -0.06(-3.25%) |
Apr 13, 2011 | 1.793 | 1.812 | 1.755 | 1.764 | 10,053,598 | -0.02(-0.97%) |
Apr 12, 2011 | 1.793 | 1.808 | 1.764 | 1.782 | 8,138,993 | -0.03(-1.69%) |
Apr 11, 2011 | 1.827 | 1.848 | 1.799 | 1.812 | 11,131,552 | -0.02(-0.84%) |
Apr 08, 2011 | 1.883 | 1.887 | 1.826 | 1.827 | 17,580,952 | -0.04(-2.15%) |
Apr 07, 2011 | 1.892 | 1.908 | 1.866 | 1.868 | 14,436,274 | -0.03(-1.41%) |
Apr 06, 2011 | 1.904 | 1.921 | 1.883 | 1.894 | 9,456,979 | -0.00(-0.10%) |
Apr 05, 2011 | 1.936 | 1.942 | 1.886 | 1.896 | 13,012,075 | -0.05(-2.36%) |
Apr 04, 2011 | 1.925 | 1.952 | 1.898 | 1.942 | 12,431,966 | +0.03(+1.50%) |
Apr 01, 2011 | 1.938 | 1.956 | 1.904 | 1.913 | 7,571,167 | -0.01(-0.30%) |
Mar 31, 2011 | 1.944 | 1.956 | 1.912 | 1.919 | 6,717,446 | -0.03(-1.47%) |
Mar 30, 2011 | 1.996 | 2.003 | 1.938 | 1.948 | 11,862,367 | -0.03(-1.74%) |
Mar 29, 2011 | 1.988 | 1.998 | 1.961 | 1.982 | 8,134,499 | -0.00(-0.19%) |
Mar 28, 2011 | 1.988 | 2.009 | 1.984 | 1.986 | 9,041,178 | +0.00(+0.10%) |
Mar 25, 2011 | 1.999 | 2.015 | 1.980 | 1.984 | 12,528,726 | -0.01(-0.67%) |
Mar 24, 2011 | 2.024 | 2.026 | 1.980 | 1.998 | 9,521,220 | -0.01(-0.48%) |
Mar 23, 2011 | 2.005 | 2.032 | 1.971 | 2.007 | 14,242,901 | +0.00(+0.00%) |
Mar 22, 2011 | 2.034 | 2.047 | 2.001 | 2.007 | 10,454,474 | -0.03(-1.32%) |
Mar 21, 2011 | 1.992 | 2.038 | 1.990 | 2.034 | 15,528,097 | +0.11(+5.87%) |
Mar 18, 2011 | 1.910 | 1.944 | 1.877 | 1.921 | 17,095,270 | +0.05(+2.45%) |
Mar 17, 2011 | 1.904 | 1.912 | 1.862 | 1.875 | 10,551,328 | +0.01(+0.62%) |
Mar 16, 2011 | 1.921 | 1.954 | 1.854 | 1.864 | 15,699,179 | -0.06(-3.08%) |
Mar 15, 2011 | 1.906 | 1.933 | 1.900 | 1.923 | 15,370,172 | -0.00(-0.10%) |
Mar 14, 2011 | 1.940 | 1.946 | 1.892 | 1.925 | 14,875,429 | -0.04(-1.95%) |
Mar 11, 2011 | 1.959 | 1.969 | 1.934 | 1.963 | 22,028,922 | -0.01(-0.29%) |
Mar 10, 2011 | 2.043 | 2.045 | 1.963 | 1.969 | 18,844,302 | -0.09(-4.54%) |
Mar 09, 2011 | 2.162 | 2.162 | 2.061 | 2.063 | 16,164,569 | -0.09(-4.09%) |
Mar 08, 2011 | 2.137 | 2.172 | 2.089 | 2.150 | 18,059,740 | +0.04(+1.90%) |
Mar 07, 2011 | 2.001 | 2.193 | 1.986 | 2.110 | 60,963,036 | +0.11(+5.34%) |
Mar 04, 2011 | 2.063 | 2.080 | 1.965 | 2.003 | 23,851,988 | -0.07(-3.41%) |
Mar 03, 2011 | 2.043 | 2.080 | 2.011 | 2.074 | 14,904,296 | +0.09(+4.63%) |
Mar 02, 2011 | 2.087 | 2.114 | 1.942 | 1.982 | 51,767,976 | -0.13(-6.15%) |