Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.543 | 1.655 | 1.530 | 1.620 | 141,382 | +0.08(+4.96%) |
May 23, 2011 | 1.556 | 1.575 | 1.534 | 1.543 | 76,346 | -0.03(-2.03%) |
May 20, 2011 | 1.597 | 1.597 | 1.562 | 1.575 | 76,036 | -0.02(-1.40%) |
May 19, 2011 | 1.588 | 1.610 | 1.578 | 1.597 | 67,903 | +0.01(+0.60%) |
May 18, 2011 | 1.594 | 1.623 | 1.572 | 1.588 | 253,100 | +0.00(+0.20%) |
May 17, 2011 | 1.610 | 1.620 | 1.581 | 1.585 | 231,110 | -0.04(-2.36%) |
May 16, 2011 | 1.629 | 1.642 | 1.607 | 1.623 | 109,628 | -0.01(-0.59%) |
May 13, 2011 | 1.715 | 1.718 | 1.597 | 1.632 | 225,009 | -0.09(-5.01%) |
May 12, 2011 | 1.725 | 1.747 | 1.709 | 1.718 | 236,489 | -0.01(-0.37%) |
May 11, 2011 | 1.722 | 1.741 | 1.712 | 1.725 | 113,254 | +0.01(+0.37%) |
May 10, 2011 | 1.667 | 1.731 | 1.667 | 1.718 | 172,268 | +0.05(+3.06%) |
May 09, 2011 | 1.642 | 1.687 | 1.642 | 1.667 | 259,417 | +0.04(+2.15%) |
May 06, 2011 | 1.642 | 1.664 | 1.620 | 1.632 | 341,133 | +0.03(+1.99%) |
May 05, 2011 | 1.610 | 1.636 | 1.591 | 1.600 | 317,694 | -0.02(-0.99%) |
May 04, 2011 | 1.610 | 1.639 | 1.610 | 1.616 | 210,462 | +0.01(+0.40%) |
May 03, 2011 | 1.636 | 1.639 | 1.572 | 1.610 | 333,016 | -0.03(-1.75%) |
May 02, 2011 | 1.639 | 1.642 | 1.636 | 1.639 | 96,420 | -0.04(-2.28%) |
Apr 29, 2011 | 1.706 | 1.706 | 1.664 | 1.677 | 116,130 | -0.03(-1.87%) |
Apr 28, 2011 | 1.693 | 1.722 | 1.683 | 1.709 | 58,810 | +0.01(+0.56%) |
Apr 27, 2011 | 1.696 | 1.712 | 1.693 | 1.699 | 42,911 | -0.00(-0.19%) |
Apr 26, 2011 | 1.616 | 1.722 | 1.616 | 1.703 | 152,846 | +0.09(+5.33%) |
Apr 25, 2011 | 1.616 | 1.629 | 1.604 | 1.616 | 275,194 | -0.02(-0.98%) |
Apr 21, 2011 | 1.648 | 1.648 | 1.620 | 1.632 | 138,102 | -0.01(-0.39%) |
Apr 20, 2011 | 1.674 | 1.675 | 1.616 | 1.639 | 241,115 | -0.01(-0.58%) |
Apr 19, 2011 | 1.655 | 1.667 | 1.632 | 1.648 | 180,718 | -0.01(-0.58%) |
Apr 18, 2011 | 1.683 | 1.690 | 1.642 | 1.658 | 210,195 | -0.04(-2.26%) |
Apr 15, 2011 | 1.696 | 1.699 | 1.687 | 1.696 | 32,463 | +0.00(+0.00%) |
Apr 14, 2011 | 1.690 | 1.696 | 1.680 | 1.696 | 81,782 | -0.00(-0.19%) |
Apr 13, 2011 | 1.696 | 1.709 | 1.693 | 1.699 | 166,171 | +0.00(+0.00%) |
Apr 12, 2011 | 1.728 | 1.741 | 1.699 | 1.699 | 215,499 | -0.04(-2.38%) |
Apr 11, 2011 | 1.747 | 1.760 | 1.731 | 1.741 | 157,153 | -0.00(-0.18%) |
Apr 08, 2011 | 1.785 | 1.801 | 1.741 | 1.744 | 103,142 | -0.04(-2.32%) |
Apr 07, 2011 | 1.734 | 1.785 | 1.734 | 1.785 | 100,526 | +0.04(+2.38%) |
Apr 06, 2011 | 1.776 | 1.785 | 1.744 | 1.744 | 119,314 | -0.03(-1.80%) |
Apr 05, 2011 | 1.814 | 1.820 | 1.776 | 1.776 | 103,295 | -0.04(-2.11%) |
Apr 04, 2011 | 1.782 | 1.814 | 1.747 | 1.814 | 279,052 | +0.04(+2.34%) |
Apr 01, 2011 | 1.817 | 1.820 | 1.763 | 1.773 | 242,900 | -0.04(-2.11%) |
Mar 31, 2011 | 1.792 | 1.830 | 1.789 | 1.811 | 74,596 | +0.01(+0.71%) |
Mar 30, 2011 | 1.805 | 1.820 | 1.785 | 1.798 | 165,145 | -0.00(-0.18%) |
Mar 29, 2011 | 1.811 | 1.814 | 1.785 | 1.801 | 88,811 | -0.01(-0.35%) |
Mar 28, 2011 | 1.798 | 1.814 | 1.785 | 1.808 | 85,050 | +0.01(+0.35%) |
Mar 25, 2011 | 1.833 | 1.833 | 1.785 | 1.801 | 126,111 | -0.03(-1.74%) |
Mar 24, 2011 | 1.845 | 1.846 | 1.811 | 1.833 | 72,391 | -0.00(-0.17%) |
Mar 23, 2011 | 1.830 | 1.887 | 1.817 | 1.836 | 131,910 | +0.01(+0.35%) |
Mar 22, 2011 | 1.843 | 1.875 | 1.820 | 1.830 | 69,198 | +0.00(+0.00%) |
Mar 21, 2011 | 1.859 | 1.875 | 1.820 | 1.830 | 159,628 | +0.04(+2.14%) |
Mar 18, 2011 | 1.830 | 1.839 | 1.776 | 1.792 | 508,355 | -0.00(-0.18%) |
Mar 17, 2011 | 1.811 | 1.830 | 1.757 | 1.795 | 272,860 | +0.01(+0.72%) |
Mar 16, 2011 | 1.817 | 1.856 | 1.779 | 1.782 | 215,443 | -0.03(-1.76%) |
Mar 15, 2011 | 1.811 | 1.840 | 1.808 | 1.814 | 268,325 | -0.03(-1.39%) |
Mar 14, 2011 | 1.868 | 1.900 | 1.820 | 1.840 | 121,390 | -0.04(-2.20%) |
Mar 11, 2011 | 1.808 | 1.907 | 1.808 | 1.881 | 223,086 | +0.03(+1.72%) |
Mar 10, 2011 | 1.868 | 1.868 | 1.808 | 1.849 | 296,899 | -0.03(-1.36%) |
Mar 09, 2011 | 1.974 | 1.974 | 1.865 | 1.875 | 360,834 | -0.09(-4.70%) |
Mar 08, 2011 | 1.993 | 1.993 | 1.923 | 1.967 | 435,979 | -0.02(-0.96%) |
Mar 07, 2011 | 2.079 | 2.079 | 1.919 | 1.986 | 294,631 | -0.09(-4.45%) |
Mar 04, 2011 | 2.184 | 2.184 | 1.916 | 2.079 | 722,070 | -0.11(-5.09%) |
Mar 03, 2011 | 2.136 | 2.241 | 2.050 | 2.190 | 384,436 | +0.06(+3.00%) |
Mar 02, 2011 | 2.213 | 2.391 | 2.091 | 2.127 | 912,882 | -0.09(-3.89%) |