Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.079 | 2.079 | 2.019 | 2.034 | 17,714 | -0.03(-1.44%) |
May 23, 2011 | 2.064 | 2.064 | 2.041 | 2.064 | 5,455 | +0.02(+1.09%) |
May 20, 2011 | 2.064 | 2.079 | 2.041 | 2.041 | 34,033 | -0.04(-1.79%) |
May 19, 2011 | 2.049 | 2.079 | 2.041 | 2.079 | 23,997 | +0.04(+1.82%) |
May 18, 2011 | 2.019 | 2.041 | 2.004 | 2.041 | 22,251 | +0.02(+1.10%) |
May 17, 2011 | 2.034 | 2.034 | 1.975 | 2.019 | 85,884 | -0.01(-0.73%) |
May 16, 2011 | 2.079 | 2.086 | 2.034 | 2.034 | 45,123 | -0.05(-2.49%) |
May 13, 2011 | 2.071 | 2.086 | 2.041 | 2.086 | 68,460 | +0.01(+0.36%) |
May 12, 2011 | 2.049 | 2.079 | 2.011 | 2.079 | 62,708 | +0.01(+0.36%) |
May 11, 2011 | 2.093 | 2.116 | 2.041 | 2.071 | 24,840 | -0.02(-1.06%) |
May 10, 2011 | 2.071 | 2.138 | 2.071 | 2.093 | 22,698 | +0.01(+0.71%) |
May 09, 2011 | 2.138 | 2.138 | 2.041 | 2.079 | 98,487 | -0.01(-0.71%) |
May 06, 2011 | 2.160 | 2.160 | 2.093 | 2.093 | 116,702 | -0.07(-3.09%) |
May 05, 2011 | 2.093 | 2.227 | 2.093 | 2.160 | 94,605 | +0.01(+0.69%) |
May 04, 2011 | 2.086 | 2.153 | 2.064 | 2.145 | 71,035 | +0.01(+0.70%) |
May 03, 2011 | 2.190 | 2.205 | 2.108 | 2.130 | 39,740 | -0.09(-4.01%) |
May 02, 2011 | 2.175 | 2.301 | 2.093 | 2.220 | 181,178 | -0.04(-1.64%) |
Apr 29, 2011 | 2.145 | 2.264 | 2.138 | 2.257 | 245,729 | +0.11(+5.19%) |
Apr 28, 2011 | 2.153 | 2.168 | 2.116 | 2.145 | 260,247 | +0.01(+0.35%) |
Apr 27, 2011 | 2.093 | 2.153 | 2.071 | 2.138 | 223,794 | +0.05(+2.49%) |
Apr 26, 2011 | 2.093 | 2.101 | 2.079 | 2.086 | 162,104 | +0.01(+0.36%) |
Apr 25, 2011 | 2.056 | 2.108 | 1.982 | 2.079 | 324,524 | +0.09(+4.48%) |
Apr 21, 2011 | 1.826 | 2.049 | 1.796 | 1.989 | 169,401 | +0.16(+8.50%) |
Apr 20, 2011 | 1.841 | 1.908 | 1.811 | 1.834 | 17,081 | +0.00(+0.00%) |
Apr 19, 2011 | 1.848 | 1.871 | 1.722 | 1.834 | 37,266 | -0.01(-0.40%) |
Apr 18, 2011 | 1.841 | 1.871 | 1.796 | 1.841 | 47,345 | +0.02(+1.22%) |
Apr 15, 2011 | 1.841 | 1.841 | 1.789 | 1.819 | 39,307 | +0.03(+1.46%) |
Apr 14, 2011 | 1.804 | 1.848 | 1.789 | 1.793 | 9,699 | -0.00(-0.01%) |
Apr 13, 2011 | 1.826 | 1.826 | 1.789 | 1.793 | 17,835 | -0.02(-1.02%) |
Apr 12, 2011 | 1.804 | 1.811 | 1.789 | 1.811 | 2,275 | +0.02(+1.24%) |
Apr 11, 2011 | 1.789 | 1.796 | 1.767 | 1.789 | 44,973 | +0.01(+0.42%) |
Apr 08, 2011 | 1.789 | 1.789 | 1.744 | 1.782 | 67,625 | +0.00(+0.00%) |
Apr 07, 2011 | 1.804 | 1.811 | 1.774 | 1.782 | 30,579 | -0.02(-1.23%) |
Apr 06, 2011 | 1.789 | 1.804 | 1.767 | 1.804 | 17,515 | +0.02(+1.25%) |
Apr 05, 2011 | 1.789 | 1.819 | 1.707 | 1.782 | 35,227 | -0.03(-1.64%) |
Apr 04, 2011 | 1.811 | 1.819 | 1.789 | 1.811 | 15,404 | -0.02(-1.21%) |
Apr 01, 2011 | 1.848 | 1.863 | 1.789 | 1.834 | 56,441 | -0.02(-1.20%) |
Mar 31, 2011 | 1.863 | 1.863 | 1.796 | 1.856 | 52,010 | -0.01(-0.40%) |
Mar 30, 2011 | 1.863 | 1.878 | 1.819 | 1.863 | 49,161 | -0.01(-0.79%) |
Mar 29, 2011 | 1.893 | 1.908 | 1.856 | 1.878 | 21,823 | -0.03(-1.56%) |
Mar 28, 2011 | 1.923 | 1.952 | 1.871 | 1.908 | 28,955 | -0.01(-0.39%) |
Mar 25, 2011 | 1.893 | 1.930 | 1.856 | 1.915 | 53,079 | +0.02(+1.18%) |
Mar 24, 2011 | 1.834 | 1.908 | 1.834 | 1.893 | 10,914 | -0.01(-0.78%) |
Mar 23, 2011 | 1.952 | 1.952 | 1.856 | 1.908 | 27,012 | -0.03(-1.53%) |
Mar 22, 2011 | 1.967 | 1.967 | 1.930 | 1.937 | 19,263 | -0.01(-0.76%) |
Mar 21, 2011 | 1.885 | 2.012 | 1.878 | 1.952 | 38,099 | +0.02(+1.15%) |
Mar 18, 2011 | 1.930 | 1.930 | 1.872 | 1.930 | 32,931 | +0.03(+1.56%) |
Mar 17, 2011 | 1.915 | 1.915 | 1.871 | 1.900 | 20,865 | +0.00(+0.00%) |
Mar 16, 2011 | 1.923 | 1.945 | 1.856 | 1.900 | 189,943 | -0.01(-0.78%) |
Mar 15, 2011 | 1.863 | 1.945 | 1.863 | 1.915 | 44,670 | -0.01(-0.77%) |
Mar 14, 2011 | 1.967 | 1.967 | 1.900 | 1.930 | 44,662 | -0.01(-0.76%) |
Mar 11, 2011 | 1.893 | 1.952 | 1.878 | 1.945 | 45,098 | +0.05(+2.74%) |
Mar 10, 2011 | 1.923 | 1.923 | 1.871 | 1.893 | 15,684 | -0.02(-1.16%) |
Mar 09, 2011 | 1.967 | 2.079 | 1.856 | 1.915 | 203,082 | +0.02(+1.18%) |
Mar 08, 2011 | 1.893 | 1.893 | 1.856 | 1.893 | 30,539 | +0.01(+0.79%) |
Mar 07, 2011 | 1.900 | 1.908 | 1.848 | 1.878 | 48,323 | +0.00(+0.00%) |
Mar 04, 2011 | 1.908 | 1.915 | 1.856 | 1.878 | 40,716 | -0.01(-0.59%) |
Mar 03, 2011 | 1.945 | 1.967 | 1.848 | 1.889 | 108,099 | +0.00(+0.20%) |
Mar 02, 2011 | 1.856 | 1.900 | 1.827 | 1.885 | 115,238 | +0.03(+1.60%) |