Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.197 | 2.240 | 2.171 | 2.226 | 299,934 | +0.04(+1.84%) |
Apr 28, 2011 | 2.177 | 2.188 | 2.148 | 2.185 | 135,205 | +0.01(+0.40%) |
Apr 27, 2011 | 2.185 | 2.191 | 2.177 | 2.177 | 103,525 | -0.01(-0.53%) |
Apr 26, 2011 | 2.171 | 2.188 | 2.156 | 2.188 | 223,577 | +0.03(+1.47%) |
Apr 25, 2011 | 2.185 | 2.197 | 2.142 | 2.156 | 404,248 | -0.03(-1.32%) |
Apr 21, 2011 | 2.205 | 2.223 | 2.177 | 2.185 | 225,160 | -0.01(-0.46%) |
Apr 20, 2011 | 2.197 | 2.197 | 2.165 | 2.195 | 239,645 | +0.03(+1.26%) |
Apr 19, 2011 | 2.179 | 2.179 | 2.159 | 2.168 | 164,624 | +0.00(+0.07%) |
Apr 18, 2011 | 2.141 | 2.184 | 2.141 | 2.167 | 354,827 | +0.03(+1.20%) |
Apr 15, 2011 | 2.129 | 2.167 | 2.129 | 2.141 | 347,217 | +0.00(+0.00%) |
Apr 14, 2011 | 2.087 | 2.158 | 2.084 | 2.141 | 289,336 | +0.05(+2.60%) |
Apr 13, 2011 | 2.075 | 2.104 | 2.075 | 2.087 | 449,279 | +0.03(+1.25%) |
Apr 12, 2011 | 2.092 | 2.127 | 2.058 | 2.061 | 218,503 | -0.05(-2.44%) |
Apr 11, 2011 | 2.144 | 2.144 | 2.107 | 2.112 | 165,222 | -0.03(-1.47%) |
Apr 08, 2011 | 2.144 | 2.149 | 2.101 | 2.144 | 180,130 | +0.00(+0.13%) |
Apr 07, 2011 | 2.149 | 2.164 | 2.118 | 2.141 | 149,398 | +0.00(+0.13%) |
Apr 06, 2011 | 2.172 | 2.172 | 2.135 | 2.138 | 226,399 | -0.03(-1.19%) |
Apr 05, 2011 | 2.201 | 2.201 | 2.152 | 2.164 | 209,805 | -0.03(-1.56%) |
Apr 04, 2011 | 2.187 | 2.218 | 2.169 | 2.198 | 197,140 | +0.03(+1.18%) |
Apr 01, 2011 | 2.227 | 2.227 | 2.164 | 2.172 | 252,856 | -0.05(-2.06%) |
Mar 31, 2011 | 2.218 | 2.218 | 2.204 | 2.218 | 193,334 | +0.00(+0.00%) |
Mar 30, 2011 | 2.238 | 2.255 | 2.215 | 2.218 | 192,288 | -0.02(-0.77%) |
Mar 29, 2011 | 2.227 | 2.264 | 2.209 | 2.235 | 181,036 | +0.00(+0.13%) |
Mar 28, 2011 | 2.258 | 2.272 | 2.232 | 2.232 | 188,663 | -0.01(-0.38%) |
Mar 25, 2011 | 2.241 | 2.258 | 2.187 | 2.241 | 86,031 | +0.02(+0.77%) |
Mar 24, 2011 | 2.229 | 2.258 | 2.205 | 2.224 | 298,642 | +0.01(+0.39%) |
Mar 23, 2011 | 2.138 | 2.218 | 2.138 | 2.215 | 202,339 | +0.07(+3.06%) |
Mar 22, 2011 | 2.198 | 2.198 | 2.149 | 2.149 | 133,794 | -0.04(-1.83%) |
Mar 21, 2011 | 2.149 | 2.189 | 2.109 | 2.189 | 169,340 | +0.08(+3.93%) |
Mar 18, 2011 | 2.078 | 2.107 | 2.061 | 2.107 | 333,821 | +0.05(+2.50%) |
Mar 17, 2011 | 2.161 | 2.161 | 2.012 | 2.055 | 925,411 | -0.07(-3.23%) |
Mar 16, 2011 | 2.158 | 2.181 | 2.118 | 2.124 | 328,509 | -0.03(-1.58%) |
Mar 15, 2011 | 2.149 | 2.175 | 2.124 | 2.158 | 192,014 | -0.03(-1.43%) |
Mar 14, 2011 | 2.198 | 2.212 | 2.175 | 2.189 | 131,349 | -0.03(-1.28%) |
Mar 11, 2011 | 2.166 | 2.243 | 2.166 | 2.218 | 197,558 | +0.05(+2.09%) |
Mar 10, 2011 | 2.232 | 2.232 | 2.172 | 2.172 | 328,886 | -0.08(-3.54%) |
Mar 09, 2011 | 2.328 | 2.360 | 2.249 | 2.252 | 241,857 | -0.09(-3.77%) |
Mar 08, 2011 | 2.274 | 2.365 | 2.274 | 2.340 | 215,430 | +0.07(+2.88%) |
Mar 07, 2011 | 2.345 | 2.365 | 2.246 | 2.274 | 408,219 | -0.07(-2.91%) |
Mar 04, 2011 | 2.362 | 2.431 | 2.320 | 2.343 | 337,542 | -0.01(-0.48%) |
Mar 03, 2011 | 2.291 | 2.360 | 2.291 | 2.354 | 176,386 | +0.08(+3.50%) |
Mar 02, 2011 | 2.303 | 2.314 | 2.252 | 2.274 | 166,492 | -0.02(-0.87%) |
Mar 01, 2011 | 2.345 | 2.360 | 2.294 | 2.294 | 364,665 | -0.06(-2.42%) |
Feb 28, 2011 | 2.323 | 2.357 | 2.306 | 2.351 | 343,350 | +0.06(+2.61%) |
Feb 25, 2011 | 2.229 | 2.311 | 2.212 | 2.291 | 201,135 | +0.07(+2.94%) |
Feb 24, 2011 | 2.206 | 2.240 | 2.166 | 2.226 | 320,595 | +0.02(+0.77%) |
Feb 23, 2011 | 2.243 | 2.266 | 2.181 | 2.209 | 207,502 | -0.02(-0.89%) |
Feb 22, 2011 | 2.223 | 2.274 | 2.183 | 2.229 | 336,353 | +0.02(+0.90%) |
Feb 18, 2011 | 2.254 | 2.254 | 2.195 | 2.209 | 260,819 | -0.03(-1.52%) |
Feb 17, 2011 | 2.218 | 2.252 | 2.166 | 2.243 | 523,760 | +0.02(+0.77%) |
Feb 16, 2011 | 2.263 | 2.263 | 2.178 | 2.226 | 256,472 | -0.03(-1.14%) |
Feb 15, 2011 | 2.269 | 2.291 | 2.178 | 2.252 | 478,984 | -0.05(-2.33%) |
Feb 14, 2011 | 2.263 | 2.334 | 2.260 | 2.305 | 347,527 | +0.04(+1.87%) |
Feb 11, 2011 | 2.209 | 2.263 | 2.209 | 2.263 | 143,388 | +0.05(+2.43%) |
Feb 10, 2011 | 2.235 | 2.252 | 2.192 | 2.209 | 151,813 | -0.04(-1.76%) |
Feb 09, 2011 | 2.263 | 2.263 | 2.195 | 2.249 | 264,777 | -0.01(-0.50%) |
Feb 08, 2011 | 2.212 | 2.260 | 2.179 | 2.260 | 393,198 | +0.05(+2.30%) |
Feb 07, 2011 | 2.172 | 2.232 | 2.172 | 2.209 | 268,401 | +0.05(+2.49%) |
Feb 04, 2011 | 2.150 | 2.184 | 2.144 | 2.155 | 152,682 | +0.00(+0.00%) |
Feb 03, 2011 | 2.206 | 2.215 | 2.144 | 2.155 | 148,741 | -0.05(-2.43%) |
Feb 02, 2011 | 2.209 | 2.223 | 2.172 | 2.209 | 184,082 | +0.00(+0.13%) |