Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.999 | 3.020 | 2.862 | 2.891 | 9,549,087 | -0.11(-3.65%) |
Apr 28, 2011 | 2.952 | 3.048 | 2.881 | 3.000 | 19,161,998 | +0.21(+7.61%) |
Apr 27, 2011 | 2.774 | 2.839 | 2.594 | 2.788 | 11,985,724 | +0.06(+2.22%) |
Apr 26, 2011 | 3.082 | 3.164 | 2.680 | 2.728 | 29,105,332 | -0.31(-10.14%) |
Apr 25, 2011 | 3.083 | 3.089 | 2.967 | 3.036 | 14,572,305 | +0.17(+5.80%) |
Apr 21, 2011 | 2.881 | 2.974 | 2.699 | 2.869 | 17,376,398 | +0.02(+0.60%) |
Apr 20, 2011 | 2.881 | 2.942 | 2.798 | 2.852 | 14,820,676 | +0.03(+1.13%) |
Apr 19, 2011 | 2.575 | 2.901 | 2.527 | 2.820 | 26,368,832 | +0.31(+12.41%) |
Apr 18, 2011 | 2.608 | 2.608 | 2.440 | 2.509 | 10,077,477 | -0.10(-3.80%) |
Apr 15, 2011 | 2.591 | 2.615 | 2.543 | 2.608 | 7,135,365 | +0.01(+0.57%) |
Apr 14, 2011 | 2.543 | 2.663 | 2.522 | 2.593 | 9,204,430 | -0.02(-0.74%) |
Apr 13, 2011 | 2.586 | 2.697 | 2.363 | 2.613 | 27,920,294 | +0.14(+5.53%) |
Apr 12, 2011 | 2.819 | 2.819 | 2.395 | 2.476 | 41,379,668 | -0.43(-14.93%) |
Apr 11, 2011 | 3.186 | 3.272 | 2.909 | 2.910 | 23,750,866 | -0.22(-7.17%) |
Apr 08, 2011 | 3.176 | 3.177 | 3.024 | 3.135 | 16,235,898 | +0.03(+0.88%) |
Apr 07, 2011 | 2.977 | 3.143 | 2.820 | 3.107 | 29,616,806 | +0.16(+5.29%) |
Apr 06, 2011 | 3.077 | 3.294 | 2.793 | 2.951 | 63,530,572 | -0.18(-5.89%) |
Apr 05, 2011 | 2.738 | 3.218 | 2.646 | 3.136 | 69,084,320 | +0.46(+17.27%) |
Apr 04, 2011 | 2.496 | 2.709 | 2.436 | 2.674 | 30,498,702 | +0.25(+10.35%) |
Apr 01, 2011 | 2.319 | 2.436 | 2.242 | 2.423 | 22,877,276 | +0.15(+6.73%) |
Mar 31, 2011 | 2.299 | 2.440 | 2.241 | 2.270 | 28,448,674 | -0.07(-2.97%) |
Mar 30, 2011 | 2.340 | 2.340 | 2.340 | 2.340 | 51,427,216 | +0.14(+6.38%) |
Mar 29, 2011 | 1.939 | 2.251 | 1.937 | 2.200 | 40,478,024 | +0.31(+16.63%) |
Mar 28, 2011 | 1.839 | 1.912 | 1.803 | 1.886 | 8,968,389 | +0.06(+3.12%) |
Mar 25, 2011 | 1.746 | 1.958 | 1.746 | 1.829 | 20,423,284 | +0.07(+4.16%) |
Mar 24, 2011 | 1.640 | 1.756 | 1.606 | 1.756 | 15,914,795 | +0.12(+7.09%) |
Mar 23, 2011 | 1.568 | 1.648 | 1.553 | 1.640 | 5,956,254 | +0.07(+4.28%) |
Mar 22, 2011 | 1.508 | 1.577 | 1.502 | 1.573 | 5,031,714 | +0.04(+2.91%) |
Mar 21, 2011 | 1.487 | 1.538 | 1.484 | 1.528 | 6,023,041 | +0.11(+7.46%) |
Mar 18, 2011 | 1.437 | 1.480 | 1.422 | 1.422 | 6,965,417 | -0.00(-0.32%) |
Mar 17, 2011 | 1.471 | 1.492 | 1.425 | 1.427 | 3,578,354 | -0.02(-1.57%) |
Mar 16, 2011 | 1.494 | 1.494 | 1.425 | 1.449 | 4,314,549 | +0.00(+0.16%) |
Mar 15, 2011 | 1.429 | 1.456 | 1.422 | 1.447 | 4,736,481 | +0.02(+1.20%) |
Mar 14, 2011 | 1.408 | 1.455 | 1.394 | 1.430 | 2,363,018 | +0.02(+1.54%) |
Mar 11, 2011 | 1.413 | 1.424 | 1.396 | 1.408 | 2,251,131 | -0.01(-0.88%) |
Mar 10, 2011 | 1.444 | 1.482 | 1.403 | 1.421 | 3,983,256 | -0.06(-4.15%) |
Mar 09, 2011 | 1.481 | 1.521 | 1.454 | 1.482 | 4,432,329 | +0.00(+0.31%) |
Mar 08, 2011 | 1.461 | 1.482 | 1.428 | 1.478 | 2,341,244 | +0.02(+1.49%) |
Mar 07, 2011 | 1.521 | 1.521 | 1.427 | 1.456 | 3,460,066 | -0.03(-1.92%) |
Mar 04, 2011 | 1.460 | 1.534 | 1.414 | 1.485 | 7,650,286 | +0.06(+4.58%) |
Mar 03, 2011 | 1.364 | 1.433 | 1.358 | 1.420 | 4,855,637 | +0.08(+5.87%) |
Mar 02, 2011 | 1.335 | 1.375 | 1.317 | 1.341 | 3,193,832 | +0.03(+1.99%) |
Mar 01, 2011 | 1.373 | 1.379 | 1.313 | 1.315 | 7,077,357 | -0.05(-3.92%) |
Feb 28, 2011 | 1.432 | 1.433 | 1.339 | 1.368 | 4,665,073 | -0.06(-4.08%) |
Feb 25, 2011 | 1.413 | 1.460 | 1.411 | 1.427 | 1,727,196 | +0.02(+1.38%) |
Feb 24, 2011 | 1.330 | 1.432 | 1.330 | 1.407 | 4,442,799 | +0.06(+4.67%) |
Feb 23, 2011 | 1.461 | 1.461 | 1.303 | 1.344 | 9,139,424 | -0.09(-6.13%) |
Feb 22, 2011 | 1.465 | 1.478 | 1.416 | 1.432 | 4,360,368 | -0.05(-3.31%) |
Feb 18, 2011 | 1.493 | 1.501 | 1.472 | 1.481 | 2,690,733 | -0.00(-0.23%) |
Feb 17, 2011 | 1.464 | 1.494 | 1.464 | 1.485 | 2,520,312 | +0.00(+0.08%) |
Feb 16, 2011 | 1.486 | 1.509 | 1.462 | 1.484 | 2,581,635 | +0.00(+0.08%) |
Feb 15, 2011 | 1.514 | 1.534 | 1.479 | 1.482 | 3,602,312 | -0.03(-2.18%) |
Feb 14, 2011 | 1.561 | 1.608 | 1.512 | 1.516 | 4,246,281 | -0.05(-2.92%) |
Feb 11, 2011 | 1.562 | 1.567 | 1.541 | 1.561 | 2,566,175 | +0.01(+0.44%) |
Feb 10, 2011 | 1.579 | 1.591 | 1.537 | 1.554 | 2,948,768 | -0.03(-1.94%) |
Feb 09, 2011 | 1.569 | 1.638 | 1.546 | 1.585 | 4,409,397 | +0.00(+0.00%) |
Feb 08, 2011 | 1.591 | 1.594 | 1.550 | 1.585 | 2,856,910 | -0.01(-0.64%) |
Feb 07, 2011 | 1.609 | 1.642 | 1.589 | 1.595 | 2,663,960 | -0.01(-0.92%) |
Feb 04, 2011 | 1.618 | 1.639 | 1.584 | 1.610 | 2,129,485 | -0.01(-0.91%) |
Feb 03, 2011 | 1.618 | 1.649 | 1.579 | 1.625 | 4,787,579 | +0.02(+1.28%) |
Feb 02, 2011 | 1.510 | 1.644 | 1.448 | 1.604 | 8,435,676 | +0.10(+6.59%) |