Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.146 | 2.157 | 2.117 | 2.146 | 122,809 | +0.01(+0.66%) |
May 23, 2011 | 2.146 | 2.151 | 2.126 | 2.132 | 85,228 | -0.03(-1.43%) |
May 20, 2011 | 2.168 | 2.174 | 2.137 | 2.162 | 97,178 | +0.02(+0.72%) |
May 19, 2011 | 2.172 | 2.172 | 2.139 | 2.147 | 88,069 | -0.01(-0.51%) |
May 18, 2011 | 2.147 | 2.166 | 2.125 | 2.158 | 204,552 | +0.02(+1.16%) |
May 17, 2011 | 2.147 | 2.147 | 2.117 | 2.133 | 85,764 | -0.02(-0.77%) |
May 16, 2011 | 2.139 | 2.158 | 2.119 | 2.150 | 91,867 | +0.01(+0.52%) |
May 13, 2011 | 2.175 | 2.175 | 2.125 | 2.139 | 112,134 | -0.02(-1.15%) |
May 12, 2011 | 2.125 | 2.164 | 2.125 | 2.164 | 98,157 | +0.02(+1.03%) |
May 11, 2011 | 2.147 | 2.164 | 2.136 | 2.141 | 91,877 | -0.02(-0.77%) |
May 10, 2011 | 2.139 | 2.172 | 2.139 | 2.158 | 93,624 | +0.03(+1.33%) |
May 09, 2011 | 2.150 | 2.150 | 2.100 | 2.130 | 214,571 | -0.02(-1.06%) |
May 06, 2011 | 2.180 | 2.183 | 2.136 | 2.153 | 104,125 | +0.01(+0.65%) |
May 05, 2011 | 2.150 | 2.169 | 2.139 | 2.139 | 98,096 | -0.02(-0.90%) |
May 04, 2011 | 2.155 | 2.175 | 2.130 | 2.158 | 98,755 | -0.01(-0.38%) |
May 03, 2011 | 2.147 | 2.183 | 2.139 | 2.166 | 58,257 | -0.00(-0.13%) |
May 02, 2011 | 2.169 | 2.175 | 2.169 | 2.169 | 145,696 | -0.01(-0.25%) |
Apr 29, 2011 | 2.164 | 2.188 | 2.161 | 2.175 | 79,318 | +0.01(+0.38%) |
Apr 28, 2011 | 2.202 | 2.205 | 2.161 | 2.166 | 237,875 | -0.04(-1.63%) |
Apr 27, 2011 | 2.224 | 2.249 | 2.183 | 2.202 | 231,345 | -0.03(-1.24%) |
Apr 26, 2011 | 2.188 | 2.249 | 2.188 | 2.230 | 226,620 | +0.03(+1.25%) |
Apr 25, 2011 | 2.199 | 2.222 | 2.196 | 2.202 | 144,294 | -0.02(-0.75%) |
Apr 21, 2011 | 2.208 | 2.219 | 2.161 | 2.219 | 140,148 | +0.02(+0.75%) |
Apr 20, 2011 | 2.208 | 2.211 | 2.188 | 2.202 | 92,080 | +0.01(+0.25%) |
Apr 19, 2011 | 2.249 | 2.249 | 2.197 | 2.197 | 90,569 | -0.02(-0.78%) |
Apr 18, 2011 | 2.222 | 2.222 | 2.166 | 2.214 | 89,729 | +0.00(+0.03%) |
Apr 15, 2011 | 2.227 | 2.227 | 2.199 | 2.213 | 99,864 | +0.01(+0.50%) |
Apr 14, 2011 | 2.180 | 2.209 | 2.175 | 2.202 | 76,948 | +0.02(+1.14%) |
Apr 13, 2011 | 2.202 | 2.213 | 2.175 | 2.177 | 102,078 | -0.03(-1.25%) |
Apr 12, 2011 | 2.213 | 2.216 | 2.202 | 2.205 | 40,610 | -0.01(-0.50%) |
Apr 11, 2011 | 2.249 | 2.249 | 2.202 | 2.216 | 71,911 | -0.04(-1.83%) |
Apr 08, 2011 | 2.274 | 2.299 | 2.257 | 2.257 | 47,542 | -0.02(-0.85%) |
Apr 07, 2011 | 2.244 | 2.307 | 2.241 | 2.277 | 204,236 | +0.04(+1.98%) |
Apr 06, 2011 | 2.255 | 2.277 | 2.219 | 2.233 | 155,052 | -0.02(-0.86%) |
Apr 05, 2011 | 2.260 | 2.277 | 2.249 | 2.252 | 70,882 | +0.01(+0.49%) |
Apr 04, 2011 | 2.249 | 2.276 | 2.238 | 2.241 | 65,102 | -0.02(-0.73%) |
Apr 01, 2011 | 2.285 | 2.291 | 2.257 | 2.257 | 77,035 | -0.03(-1.33%) |
Mar 31, 2011 | 2.191 | 2.288 | 2.183 | 2.288 | 339,468 | +0.09(+4.02%) |
Mar 30, 2011 | 2.194 | 2.222 | 2.180 | 2.199 | 115,428 | +0.00(+0.13%) |
Mar 29, 2011 | 2.199 | 2.222 | 2.191 | 2.197 | 30,750 | -0.01(-0.62%) |
Mar 28, 2011 | 2.222 | 2.222 | 2.197 | 2.210 | 120,298 | +0.01(+0.50%) |
Mar 25, 2011 | 2.213 | 2.246 | 2.197 | 2.199 | 111,674 | -0.02(-0.99%) |
Mar 24, 2011 | 2.277 | 2.277 | 2.222 | 2.222 | 178,697 | -0.04(-1.71%) |
Mar 23, 2011 | 2.260 | 2.263 | 2.238 | 2.260 | 122,628 | +0.00(+0.00%) |
Mar 22, 2011 | 2.230 | 2.268 | 2.227 | 2.260 | 88,536 | +0.03(+1.49%) |
Mar 21, 2011 | 2.244 | 2.244 | 2.224 | 2.227 | 112,699 | +0.04(+1.64%) |
Mar 18, 2011 | 2.222 | 2.222 | 2.191 | 2.191 | 43,962 | -0.01(-0.65%) |
Mar 17, 2011 | 2.147 | 2.227 | 2.147 | 2.206 | 283,435 | +0.07(+3.26%) |
Mar 16, 2011 | 2.136 | 2.172 | 2.117 | 2.136 | 116,971 | -0.01(-0.64%) |
Mar 15, 2011 | 2.117 | 2.161 | 2.117 | 2.150 | 190,046 | +0.01(+0.65%) |
Mar 14, 2011 | 2.153 | 2.153 | 2.119 | 2.136 | 132,151 | -0.03(-1.41%) |
Mar 11, 2011 | 2.162 | 2.180 | 2.150 | 2.167 | 97,498 | -0.00(-0.12%) |
Mar 10, 2011 | 2.183 | 2.205 | 2.147 | 2.169 | 118,468 | -0.05(-2.24%) |
Mar 09, 2011 | 2.263 | 2.266 | 2.208 | 2.219 | 106,619 | -0.03(-1.16%) |
Mar 08, 2011 | 2.233 | 2.255 | 2.226 | 2.245 | 59,804 | +0.01(+0.42%) |
Mar 07, 2011 | 2.266 | 2.266 | 2.210 | 2.235 | 56,873 | -0.01(-0.37%) |
Mar 04, 2011 | 2.268 | 2.268 | 2.216 | 2.244 | 81,546 | -0.03(-1.21%) |
Mar 03, 2011 | 2.274 | 2.291 | 2.271 | 2.271 | 51,528 | +0.01(+0.37%) |
Mar 02, 2011 | 2.219 | 2.263 | 2.216 | 2.263 | 161,089 | +0.04(+1.99%) |