Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.220 | 2.250 | 2.170 | 2.180 | 140,884 | -0.04(-1.80%) |
May 23, 2011 | 2.220 | 2.240 | 2.210 | 2.220 | 78,208 | -0.03(-1.33%) |
May 20, 2011 | 2.280 | 2.290 | 2.230 | 2.250 | 72,352 | -0.03(-1.32%) |
May 19, 2011 | 2.240 | 2.290 | 2.230 | 2.280 | 76,724 | +0.01(+0.44%) |
May 18, 2011 | 2.280 | 2.310 | 2.230 | 2.270 | 71,436 | +0.01(+0.45%) |
May 17, 2011 | 2.270 | 2.300 | 2.250 | 2.260 | 148,851 | -0.01(-0.44%) |
May 16, 2011 | 2.320 | 2.330 | 2.270 | 2.270 | 144,512 | +0.00(+0.00%) |
May 13, 2011 | 2.330 | 2.339 | 2.260 | 2.270 | 135,522 | -0.07(-2.99%) |
May 12, 2011 | 2.380 | 2.380 | 2.300 | 2.340 | 71,053 | -0.01(-0.43%) |
May 11, 2011 | 2.400 | 2.400 | 2.350 | 2.350 | 85,692 | -0.05(-2.08%) |
May 10, 2011 | 2.370 | 2.400 | 2.330 | 2.400 | 82,759 | +0.06(+2.56%) |
May 09, 2011 | 2.340 | 2.390 | 2.310 | 2.340 | 107,254 | -0.01(-0.43%) |
May 06, 2011 | 2.312 | 2.350 | 2.300 | 2.350 | 36,364 | +0.04(+1.73%) |
May 05, 2011 | 2.300 | 2.380 | 2.300 | 2.310 | 120,582 | +0.01(+0.43%) |
May 04, 2011 | 2.360 | 2.370 | 2.300 | 2.300 | 185,393 | -0.05(-2.13%) |
May 03, 2011 | 2.420 | 2.450 | 2.350 | 2.350 | 157,394 | -0.06(-2.49%) |
May 02, 2011 | 2.400 | 2.450 | 2.370 | 2.410 | 68,072 | +0.04(+1.69%) |
Apr 29, 2011 | 2.360 | 2.430 | 2.360 | 2.370 | 75,503 | +0.02(+0.85%) |
Apr 28, 2011 | 2.470 | 2.540 | 2.350 | 2.350 | 266,972 | -0.11(-4.47%) |
Apr 27, 2011 | 2.440 | 2.460 | 2.400 | 2.460 | 176,230 | +0.02(+0.61%) |
Apr 26, 2011 | 2.370 | 2.790 | 2.340 | 2.445 | 2,064,845 | +0.07(+3.16%) |
Apr 25, 2011 | 2.360 | 2.400 | 2.280 | 2.370 | 117,850 | -0.01(-0.42%) |
Apr 21, 2011 | 2.440 | 2.446 | 2.340 | 2.380 | 132,615 | +0.00(+0.00%) |
Apr 20, 2011 | 2.320 | 2.401 | 2.280 | 2.380 | 175,325 | +0.06(+2.59%) |
Apr 19, 2011 | 2.320 | 2.330 | 2.240 | 2.320 | 392,491 | -0.04(-1.69%) |
Apr 18, 2011 | 2.400 | 2.400 | 2.330 | 2.360 | 190,172 | -0.06(-2.48%) |
Apr 15, 2011 | 2.450 | 2.480 | 2.410 | 2.420 | 61,244 | -0.05(-2.02%) |
Apr 14, 2011 | 2.360 | 2.510 | 2.360 | 2.470 | 211,940 | +0.04(+1.65%) |
Apr 13, 2011 | 2.420 | 2.430 | 2.370 | 2.430 | 108,650 | +0.01(+0.41%) |
Apr 12, 2011 | 2.390 | 2.430 | 2.350 | 2.420 | 128,381 | +0.00(+0.00%) |
Apr 11, 2011 | 2.500 | 2.500 | 2.380 | 2.420 | 455,222 | -0.09(-3.59%) |
Apr 08, 2011 | 2.570 | 2.570 | 2.490 | 2.510 | 140,717 | -0.06(-2.33%) |
Apr 07, 2011 | 2.630 | 2.630 | 2.420 | 2.570 | 898,667 | -0.11(-4.10%) |
Apr 06, 2011 | 2.440 | 2.810 | 2.400 | 2.680 | 2,031,653 | +0.28(+11.67%) |
Apr 05, 2011 | 2.470 | 2.490 | 2.390 | 2.400 | 83,946 | -0.03(-1.23%) |
Apr 04, 2011 | 2.480 | 2.480 | 2.380 | 2.430 | 346,274 | -0.06(-2.41%) |
Apr 01, 2011 | 2.500 | 2.570 | 2.420 | 2.490 | 255,062 | -0.01(-0.40%) |
Mar 31, 2011 | 2.670 | 2.680 | 2.450 | 2.500 | 764,260 | -0.17(-6.37%) |
Mar 30, 2011 | 2.670 | 3.040 | 2.640 | 2.670 | 4,956,435 | +0.25(+10.33%) |
Mar 29, 2011 | 2.320 | 2.540 | 2.300 | 2.420 | 709,047 | +0.08(+3.42%) |
Mar 28, 2011 | 2.320 | 2.350 | 2.300 | 2.340 | 51,652 | +0.03(+1.30%) |
Mar 25, 2011 | 2.340 | 2.390 | 2.310 | 2.310 | 78,034 | -0.03(-1.28%) |
Mar 24, 2011 | 2.350 | 2.460 | 2.300 | 2.340 | 116,244 | +0.01(+0.43%) |
Mar 23, 2011 | 2.270 | 2.330 | 2.250 | 2.330 | 191,059 | +0.07(+3.10%) |
Mar 22, 2011 | 2.270 | 2.340 | 2.240 | 2.260 | 110,946 | -0.04(-1.74%) |
Mar 21, 2011 | 2.310 | 2.350 | 2.260 | 2.300 | 166,684 | +0.00(+0.00%) |
Mar 18, 2011 | 2.230 | 2.315 | 2.230 | 2.300 | 133,211 | +0.09(+4.07%) |
Mar 17, 2011 | 2.320 | 2.350 | 2.180 | 2.210 | 461,988 | -0.12(-5.15%) |
Mar 16, 2011 | 2.310 | 2.380 | 2.270 | 2.330 | 191,760 | +0.00(+0.00%) |
Mar 15, 2011 | 2.290 | 2.350 | 2.260 | 2.330 | 252,463 | -0.06(-2.51%) |
Mar 14, 2011 | 2.410 | 2.510 | 2.320 | 2.390 | 293,829 | -0.03(-1.24%) |
Mar 11, 2011 | 2.670 | 2.690 | 2.400 | 2.420 | 628,977 | -0.19(-7.28%) |
Mar 10, 2011 | 2.300 | 2.870 | 2.260 | 2.610 | 3,299,466 | +0.28(+12.02%) |
Mar 09, 2011 | 2.312 | 2.360 | 2.280 | 2.330 | 96,555 | -0.04(-1.69%) |
Mar 08, 2011 | 2.390 | 2.440 | 2.340 | 2.370 | 62,489 | -0.01(-0.42%) |
Mar 07, 2011 | 2.390 | 2.460 | 2.320 | 2.380 | 88,665 | -0.01(-0.41%) |
Mar 04, 2011 | 2.450 | 2.550 | 2.380 | 2.390 | 211,301 | -0.07(-2.85%) |
Mar 03, 2011 | 2.360 | 2.500 | 2.310 | 2.460 | 452,371 | +0.19(+8.37%) |
Mar 02, 2011 | 2.270 | 2.310 | 2.250 | 2.270 | 197,293 | +0.01(+0.44%) |