Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.801 | 1.833 | 1.773 | 1.781 | 9,205,095 | -0.01(-0.37%) |
May 23, 2011 | 1.841 | 1.841 | 1.775 | 1.788 | 12,953,219 | -0.08(-4.11%) |
May 20, 2011 | 1.884 | 1.885 | 1.823 | 1.865 | 12,638,009 | -0.02(-0.82%) |
May 19, 2011 | 1.802 | 1.896 | 1.773 | 1.880 | 39,826,004 | +0.12(+7.02%) |
May 18, 2011 | 1.740 | 1.765 | 1.701 | 1.757 | 10,941,104 | +0.03(+1.50%) |
May 17, 2011 | 1.800 | 1.800 | 1.715 | 1.731 | 18,512,340 | -0.04(-2.41%) |
May 16, 2011 | 1.866 | 1.866 | 1.770 | 1.773 | 11,334,329 | -0.06(-3.45%) |
May 13, 2011 | 1.867 | 1.879 | 1.820 | 1.837 | 9,923,654 | -0.01(-0.43%) |
May 12, 2011 | 1.805 | 1.849 | 1.777 | 1.845 | 9,416,100 | +0.04(+2.22%) |
May 11, 2011 | 1.880 | 1.887 | 1.795 | 1.805 | 14,436,974 | -0.08(-4.45%) |
May 10, 2011 | 1.883 | 1.930 | 1.861 | 1.889 | 23,028,268 | +0.03(+1.50%) |
May 09, 2011 | 1.800 | 1.867 | 1.790 | 1.861 | 13,744,544 | +0.05(+2.91%) |
May 06, 2011 | 1.793 | 1.847 | 1.775 | 1.808 | 14,724,089 | +0.05(+2.57%) |
May 05, 2011 | 1.813 | 1.829 | 1.745 | 1.763 | 18,276,734 | -0.02(-0.94%) |
May 04, 2011 | 1.785 | 1.800 | 1.717 | 1.779 | 15,639,599 | -0.01(-0.67%) |
May 03, 2011 | 1.825 | 1.826 | 1.767 | 1.791 | 13,707,974 | -0.04(-2.11%) |
May 02, 2011 | 1.824 | 1.853 | 1.804 | 1.830 | 11,768,399 | -0.01(-0.54%) |
Apr 29, 2011 | 1.846 | 1.858 | 1.828 | 1.840 | 10,893,599 | -0.00(-0.22%) |
Apr 28, 2011 | 1.805 | 1.846 | 1.781 | 1.844 | 24,673,454 | +0.04(+2.14%) |
Apr 27, 2011 | 1.795 | 1.824 | 1.775 | 1.805 | 14,953,514 | +0.01(+0.56%) |
Apr 26, 2011 | 1.777 | 1.817 | 1.754 | 1.795 | 20,585,144 | +0.04(+2.05%) |
Apr 25, 2011 | 1.776 | 1.782 | 1.731 | 1.759 | 12,012,584 | -0.02(-1.31%) |
Apr 21, 2011 | 1.723 | 1.799 | 1.706 | 1.783 | 20,790,794 | +0.07(+3.84%) |
Apr 20, 2011 | 1.713 | 1.739 | 1.687 | 1.717 | 12,557,534 | +0.04(+2.35%) |
Apr 19, 2011 | 1.684 | 1.684 | 1.643 | 1.677 | 8,230,394 | +0.01(+0.52%) |
Apr 18, 2011 | 1.675 | 1.708 | 1.624 | 1.669 | 15,508,064 | -0.04(-2.15%) |
Apr 15, 2011 | 1.710 | 1.745 | 1.694 | 1.705 | 14,151,764 | +0.03(+1.75%) |
Apr 14, 2011 | 1.658 | 1.685 | 1.613 | 1.676 | 14,750,729 | +0.01(+0.84%) |
Apr 13, 2011 | 1.675 | 1.713 | 1.654 | 1.662 | 18,171,660 | +0.02(+1.14%) |
Apr 12, 2011 | 1.672 | 1.681 | 1.620 | 1.643 | 20,361,014 | -0.04(-2.45%) |
Apr 11, 2011 | 1.765 | 1.769 | 1.668 | 1.685 | 20,540,248 | -0.08(-4.61%) |
Apr 08, 2011 | 1.839 | 1.840 | 1.757 | 1.766 | 29,195,278 | -0.05(-2.75%) |
Apr 07, 2011 | 1.790 | 1.863 | 1.763 | 1.816 | 42,153,988 | +0.05(+2.83%) |
Apr 06, 2011 | 1.799 | 1.801 | 1.720 | 1.766 | 19,324,454 | -0.01(-0.79%) |
Apr 05, 2011 | 1.727 | 1.800 | 1.713 | 1.780 | 47,712,404 | +0.06(+3.37%) |
Apr 04, 2011 | 1.789 | 1.800 | 1.682 | 1.722 | 39,138,404 | -0.06(-3.11%) |
Apr 01, 2011 | 1.830 | 1.879 | 1.771 | 1.777 | 42,976,304 | -0.07(-3.93%) |
Mar 31, 2011 | 1.770 | 1.914 | 1.767 | 1.850 | 172,766,272 | +0.27(+17.04%) |
Mar 30, 2011 | 1.607 | 1.633 | 1.534 | 1.581 | 18,349,154 | -0.01(-0.88%) |
Mar 29, 2011 | 1.553 | 1.600 | 1.547 | 1.595 | 11,330,864 | +0.04(+2.88%) |
Mar 28, 2011 | 1.513 | 1.569 | 1.503 | 1.550 | 15,870,269 | +0.03(+2.20%) |
Mar 25, 2011 | 1.495 | 1.533 | 1.493 | 1.517 | 8,518,830 | +0.03(+1.88%) |
Mar 24, 2011 | 1.476 | 1.492 | 1.465 | 1.489 | 6,932,399 | +0.01(+0.54%) |
Mar 23, 2011 | 1.474 | 1.485 | 1.451 | 1.481 | 6,341,894 | +0.00(+0.09%) |
Mar 22, 2011 | 1.515 | 1.524 | 1.467 | 1.479 | 8,742,195 | -0.04(-2.38%) |
Mar 21, 2011 | 1.513 | 1.537 | 1.503 | 1.515 | 6,174,749 | -0.02(-1.00%) |
Mar 18, 2011 | 1.546 | 1.546 | 1.501 | 1.531 | 10,317,344 | +0.01(+0.66%) |
Mar 17, 2011 | 1.549 | 1.562 | 1.509 | 1.521 | 13,837,559 | -0.00(-0.04%) |
Mar 16, 2011 | 1.524 | 1.550 | 1.513 | 1.521 | 17,545,140 | -0.01(-0.57%) |
Mar 15, 2011 | 1.480 | 1.531 | 1.453 | 1.530 | 19,781,338 | -0.02(-1.29%) |
Mar 14, 2011 | 1.588 | 1.600 | 1.547 | 1.550 | 17,489,564 | -0.05(-3.41%) |
Mar 11, 2011 | 1.590 | 1.617 | 1.569 | 1.605 | 13,961,909 | +0.00(+0.25%) |
Mar 10, 2011 | 1.629 | 1.633 | 1.582 | 1.601 | 15,254,204 | -0.05(-2.87%) |
Mar 09, 2011 | 1.644 | 1.666 | 1.618 | 1.648 | 13,870,814 | +0.00(+0.24%) |
Mar 08, 2011 | 1.640 | 1.664 | 1.600 | 1.644 | 20,997,764 | -0.02(-1.12%) |
Mar 07, 2011 | 1.662 | 1.693 | 1.647 | 1.663 | 30,502,964 | -0.00(-0.04%) |
Mar 04, 2011 | 1.632 | 1.666 | 1.585 | 1.663 | 23,701,498 | +0.04(+2.42%) |
Mar 03, 2011 | 1.632 | 1.653 | 1.604 | 1.624 | 9,602,099 | +0.02(+1.42%) |
Mar 02, 2011 | 1.588 | 1.619 | 1.582 | 1.601 | 9,949,409 | +0.01(+0.33%) |