Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 2.150 | 2.194 | 2.080 | 2.112 | 26,479,162 | -0.03(-1.43%) |
Feb 28, 2011 | 2.177 | 2.200 | 2.110 | 2.143 | 15,313,134 | -0.02(-0.80%) |
Feb 25, 2011 | 2.099 | 2.160 | 2.087 | 2.160 | 15,599,908 | +0.08(+4.05%) |
Feb 24, 2011 | 2.080 | 2.141 | 2.030 | 2.076 | 19,050,592 | -0.02(-0.82%) |
Feb 23, 2011 | 2.128 | 2.181 | 2.038 | 2.093 | 17,181,024 | -0.02(-0.91%) |
Feb 22, 2011 | 2.265 | 2.292 | 2.103 | 2.112 | 36,472,116 | -0.19(-8.30%) |
Feb 18, 2011 | 2.288 | 2.323 | 2.288 | 2.303 | 17,302,888 | +0.00(+0.00%) |
Feb 17, 2011 | 2.288 | 2.332 | 2.240 | 2.303 | 16,880,402 | +0.00(+0.17%) |
Feb 16, 2011 | 2.259 | 2.349 | 2.259 | 2.300 | 28,476,600 | +0.06(+2.65%) |
Feb 15, 2011 | 2.162 | 2.300 | 2.162 | 2.240 | 32,023,662 | +0.07(+3.44%) |
Feb 14, 2011 | 2.154 | 2.208 | 2.150 | 2.166 | 14,826,855 | +0.01(+0.44%) |
Feb 11, 2011 | 2.141 | 2.231 | 2.124 | 2.156 | 28,318,294 | +0.05(+2.36%) |
Feb 10, 2011 | 2.066 | 2.116 | 2.059 | 2.107 | 13,920,679 | +0.02(+0.92%) |
Feb 09, 2011 | 2.122 | 2.149 | 2.059 | 2.087 | 16,057,477 | -0.04(-1.97%) |
Feb 08, 2011 | 2.091 | 2.158 | 2.066 | 2.129 | 19,120,388 | +0.02(+0.81%) |
Feb 07, 2011 | 2.070 | 2.141 | 2.034 | 2.112 | 24,702,926 | +0.05(+2.60%) |
Feb 04, 2011 | 2.049 | 2.084 | 2.049 | 2.059 | 11,531,100 | +0.00(+0.09%) |
Feb 03, 2011 | 2.030 | 2.092 | 2.030 | 2.057 | 15,783,368 | -0.01(-0.46%) |
Feb 02, 2011 | 2.082 | 2.135 | 2.045 | 2.066 | 22,038,260 | -0.01(-0.37%) |