Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.172 | 2.194 | 2.168 | 2.190 | 1,713,261 | +0.02(+0.99%) |
May 23, 2011 | 2.185 | 2.190 | 2.151 | 2.168 | 2,451,345 | -0.02(-0.98%) |
May 20, 2011 | 2.198 | 2.202 | 2.190 | 2.190 | 1,377,802 | -0.02(-0.97%) |
May 19, 2011 | 2.220 | 2.220 | 2.198 | 2.211 | 1,016,950 | +0.00(+0.00%) |
May 18, 2011 | 2.215 | 2.219 | 2.194 | 2.211 | 1,048,676 | +0.00(+0.00%) |
May 17, 2011 | 2.224 | 2.224 | 2.190 | 2.211 | 1,447,578 | -0.01(-0.39%) |
May 16, 2011 | 2.220 | 2.228 | 2.209 | 2.220 | 1,009,776 | -0.01(-0.39%) |
May 13, 2011 | 2.224 | 2.228 | 2.211 | 2.228 | 1,150,234 | +0.00(+0.19%) |
May 12, 2011 | 2.220 | 2.224 | 2.211 | 2.224 | 1,113,948 | +0.00(+0.19%) |
May 11, 2011 | 2.228 | 2.228 | 2.202 | 2.220 | 1,222,742 | -0.01(-0.58%) |
May 10, 2011 | 2.224 | 2.237 | 2.224 | 2.233 | 1,010,032 | +0.00(+0.00%) |
May 09, 2011 | 2.228 | 2.233 | 2.211 | 2.233 | 878,216 | +0.01(+0.39%) |
May 06, 2011 | 2.220 | 2.228 | 2.207 | 2.224 | 923,763 | +0.01(+0.58%) |
May 05, 2011 | 2.211 | 2.220 | 2.190 | 2.211 | 1,048,967 | +0.00(+0.00%) |
May 04, 2011 | 2.211 | 2.215 | 2.198 | 2.211 | 1,163,145 | +0.01(+0.59%) |
May 03, 2011 | 2.233 | 2.233 | 2.198 | 2.198 | 1,849,475 | -0.02(-0.97%) |
May 02, 2011 | 2.215 | 2.220 | 2.211 | 2.220 | 1,431,655 | -0.01(-0.39%) |
Apr 29, 2011 | 2.220 | 2.241 | 2.215 | 2.228 | 2,052,465 | +0.02(+0.97%) |
Apr 28, 2011 | 2.228 | 2.228 | 2.207 | 2.207 | 1,513,606 | -0.02(-0.96%) |
Apr 27, 2011 | 2.215 | 2.233 | 2.214 | 2.228 | 1,340,919 | +0.00(+0.19%) |
Apr 26, 2011 | 2.224 | 2.228 | 2.207 | 2.224 | 1,860,662 | +0.00(+0.01%) |
Apr 25, 2011 | 2.194 | 2.224 | 2.194 | 2.224 | 1,575,693 | +0.01(+0.38%) |
Apr 21, 2011 | 2.211 | 2.215 | 2.202 | 2.215 | 1,540,019 | +0.00(+0.19%) |
Apr 20, 2011 | 2.202 | 2.215 | 2.194 | 2.211 | 1,351,526 | +0.00(+0.19%) |
Apr 19, 2011 | 2.198 | 2.207 | 2.181 | 2.207 | 985,252 | +0.02(+0.98%) |
Apr 18, 2011 | 2.177 | 2.190 | 2.164 | 2.185 | 1,058,473 | +0.01(+0.39%) |
Apr 15, 2011 | 2.207 | 2.207 | 2.177 | 2.177 | 1,285,892 | -0.03(-1.55%) |
Apr 14, 2011 | 2.190 | 2.211 | 2.185 | 2.211 | 1,286,646 | +0.01(+0.59%) |
Apr 13, 2011 | 2.198 | 2.207 | 2.181 | 2.198 | 1,290,301 | -0.00(-0.19%) |
Apr 12, 2011 | 2.194 | 2.207 | 2.186 | 2.202 | 951,427 | -0.00(-0.19%) |
Apr 11, 2011 | 2.198 | 2.207 | 2.185 | 2.207 | 1,012,835 | +0.00(+0.19%) |
Apr 08, 2011 | 2.211 | 2.211 | 2.181 | 2.202 | 1,130,210 | +0.00(+0.00%) |
Apr 07, 2011 | 2.198 | 2.202 | 2.181 | 2.202 | 896,181 | +0.02(+0.79%) |
Apr 06, 2011 | 2.190 | 2.194 | 2.177 | 2.185 | 1,005,283 | +0.01(+0.39%) |
Apr 05, 2011 | 2.164 | 2.185 | 2.164 | 2.177 | 1,028,640 | +0.01(+0.60%) |
Apr 04, 2011 | 2.177 | 2.181 | 2.147 | 2.164 | 1,740,743 | -0.00(-0.20%) |
Apr 01, 2011 | 2.181 | 2.202 | 2.168 | 2.168 | 2,223,733 | -0.03(-1.56%) |
Mar 31, 2011 | 2.202 | 2.211 | 2.177 | 2.202 | 2,330,874 | +0.01(+0.59%) |
Mar 30, 2011 | 2.194 | 2.194 | 2.177 | 2.190 | 1,042,776 | -0.00(-0.20%) |
Mar 29, 2011 | 2.185 | 2.194 | 2.177 | 2.194 | 1,075,597 | +0.02(+0.99%) |
Mar 28, 2011 | 2.172 | 2.194 | 2.164 | 2.172 | 1,453,818 | +0.01(+0.40%) |
Mar 25, 2011 | 2.172 | 2.177 | 2.160 | 2.164 | 1,903,608 | -0.01(-0.59%) |
Mar 24, 2011 | 2.172 | 2.181 | 2.160 | 2.177 | 1,496,801 | +0.01(+0.60%) |
Mar 23, 2011 | 2.164 | 2.168 | 2.155 | 2.164 | 1,142,734 | +0.01(+0.60%) |
Mar 22, 2011 | 2.155 | 2.164 | 2.151 | 2.151 | 1,294,200 | +0.00(+0.20%) |
Mar 21, 2011 | 2.155 | 2.155 | 2.147 | 2.147 | 1,354,706 | -0.01(-0.60%) |
Mar 18, 2011 | 2.160 | 2.164 | 2.138 | 2.160 | 1,062,307 | +0.00(+0.00%) |
Mar 17, 2011 | 2.147 | 2.160 | 2.138 | 2.160 | 1,233,978 | +0.02(+0.80%) |
Mar 16, 2011 | 2.151 | 2.156 | 2.117 | 2.142 | 1,525,159 | -0.01(-0.60%) |
Mar 15, 2011 | 2.129 | 2.160 | 2.125 | 2.155 | 1,472,910 | -0.00(-0.20%) |
Mar 14, 2011 | 2.160 | 2.168 | 2.134 | 2.160 | 1,615,157 | +0.01(+0.40%) |
Mar 11, 2011 | 2.147 | 2.164 | 2.145 | 2.151 | 1,284,124 | +0.00(+0.00%) |
Mar 10, 2011 | 2.164 | 2.164 | 2.142 | 2.151 | 1,430,120 | -0.00(-0.20%) |
Mar 09, 2011 | 2.155 | 2.155 | 2.142 | 2.155 | 1,449,089 | +0.01(+0.40%) |
Mar 08, 2011 | 2.168 | 2.168 | 2.138 | 2.147 | 1,529,887 | +0.00(+0.00%) |
Mar 07, 2011 | 2.160 | 2.164 | 2.129 | 2.147 | 1,986,322 | -0.00(-0.20%) |
Mar 04, 2011 | 2.194 | 2.194 | 2.151 | 2.151 | 1,870,153 | -0.04(-1.76%) |
Mar 03, 2011 | 2.181 | 2.202 | 2.164 | 2.190 | 2,664,467 | +0.00(+0.20%) |
Mar 02, 2011 | 2.177 | 2.190 | 2.177 | 2.185 | 1,412,835 | +0.00(+0.20%) |