Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.150 | 2.158 | 2.121 | 2.148 | 78,745 | +0.01(+0.68%) |
May 23, 2011 | 2.137 | 2.148 | 2.127 | 2.133 | 31,749 | -0.00(-0.20%) |
May 20, 2011 | 2.189 | 2.227 | 2.137 | 2.137 | 82,370 | -0.07(-3.30%) |
May 19, 2011 | 2.194 | 2.231 | 2.160 | 2.210 | 236,566 | +0.02(+1.05%) |
May 18, 2011 | 2.173 | 2.189 | 2.158 | 2.187 | 56,736 | +0.03(+1.16%) |
May 17, 2011 | 2.137 | 2.168 | 2.137 | 2.162 | 43,940 | +0.03(+1.17%) |
May 16, 2011 | 2.171 | 2.177 | 2.137 | 2.137 | 85,776 | -0.04(-2.01%) |
May 13, 2011 | 2.187 | 2.196 | 2.181 | 2.181 | 7,812 | -0.03(-1.51%) |
May 12, 2011 | 2.179 | 2.214 | 2.179 | 2.214 | 5,759 | +0.03(+1.43%) |
May 11, 2011 | 2.256 | 2.256 | 2.171 | 2.183 | 55,945 | -0.09(-3.95%) |
May 10, 2011 | 2.248 | 2.273 | 2.208 | 2.273 | 20,737 | +0.04(+1.87%) |
May 09, 2011 | 2.260 | 2.271 | 2.225 | 2.231 | 33,528 | -0.04(-1.92%) |
May 06, 2011 | 2.269 | 2.279 | 2.266 | 2.275 | 28,248 | +0.03(+1.30%) |
May 05, 2011 | 2.254 | 2.279 | 2.246 | 2.246 | 25,840 | -0.02(-0.74%) |
May 04, 2011 | 2.294 | 2.298 | 2.262 | 2.262 | 51,556 | -0.03(-1.45%) |
May 03, 2011 | 2.331 | 2.331 | 2.296 | 2.296 | 45,686 | -0.03(-1.43%) |
May 02, 2011 | 2.310 | 2.373 | 2.310 | 2.329 | 36,319 | -0.04(-1.76%) |
Apr 29, 2011 | 2.337 | 2.400 | 2.329 | 2.371 | 56,822 | +0.03(+1.07%) |
Apr 28, 2011 | 2.325 | 2.346 | 2.294 | 2.346 | 66,198 | -0.02(-0.71%) |
Apr 27, 2011 | 2.385 | 2.385 | 2.295 | 2.362 | 48,544 | -0.02(-0.79%) |
Apr 26, 2011 | 2.364 | 2.415 | 2.346 | 2.381 | 79,186 | +0.02(+0.97%) |
Apr 25, 2011 | 2.346 | 2.394 | 2.346 | 2.358 | 8,637 | -0.03(-1.31%) |
Apr 21, 2011 | 2.419 | 2.419 | 2.373 | 2.389 | 10,608 | -0.01(-0.61%) |
Apr 20, 2011 | 2.406 | 2.406 | 2.350 | 2.404 | 15,021 | +0.05(+2.04%) |
Apr 19, 2011 | 2.366 | 2.367 | 2.348 | 2.356 | 16,320 | +0.01(+0.27%) |
Apr 18, 2011 | 2.392 | 2.392 | 2.348 | 2.350 | 19,730 | -0.08(-3.10%) |
Apr 15, 2011 | 2.402 | 2.448 | 2.402 | 2.425 | 25,006 | +0.02(+0.96%) |
Apr 14, 2011 | 2.369 | 2.402 | 2.348 | 2.402 | 7,918 | +0.01(+0.52%) |
Apr 13, 2011 | 2.389 | 2.396 | 2.387 | 2.389 | 31,437 | -0.01(-0.43%) |
Apr 12, 2011 | 2.346 | 2.481 | 2.346 | 2.400 | 95,900 | +0.05(+2.22%) |
Apr 11, 2011 | 2.492 | 2.492 | 2.348 | 2.348 | 47,470 | -0.14(-5.77%) |
Apr 08, 2011 | 2.573 | 2.573 | 2.492 | 2.492 | 9,217 | -0.06(-2.37%) |
Apr 07, 2011 | 2.608 | 2.608 | 2.552 | 2.552 | 7,687 | -0.07(-2.70%) |
Apr 06, 2011 | 2.734 | 2.740 | 2.606 | 2.623 | 26,862 | +0.03(+1.29%) |
Apr 05, 2011 | 2.579 | 2.627 | 2.573 | 2.590 | 27,624 | -0.00(-0.08%) |
Apr 04, 2011 | 2.598 | 2.598 | 2.556 | 2.592 | 971,871 | -0.00(-0.16%) |
Apr 01, 2011 | 2.544 | 2.596 | 2.544 | 2.596 | 5,337 | +0.06(+2.47%) |
Mar 31, 2011 | 2.594 | 2.594 | 2.527 | 2.533 | 50,492 | -0.00(-0.08%) |
Mar 30, 2011 | 2.535 | 2.535 | 2.492 | 2.535 | 17,395 | +0.04(+1.67%) |
Mar 29, 2011 | 2.456 | 2.494 | 2.456 | 2.494 | 3,083 | +0.03(+1.10%) |
Mar 28, 2011 | 2.548 | 2.548 | 2.433 | 2.467 | 14,263 | -0.12(-4.60%) |
Mar 25, 2011 | 2.523 | 2.586 | 2.523 | 2.586 | 16,148 | +0.04(+1.47%) |
Mar 24, 2011 | 2.548 | 2.567 | 2.529 | 2.548 | 14,296 | +0.01(+0.33%) |
Mar 23, 2011 | 2.506 | 2.540 | 2.506 | 2.540 | 14,052 | +0.04(+1.75%) |
Mar 22, 2011 | 2.460 | 2.586 | 2.437 | 2.496 | 72,515 | +0.07(+2.84%) |
Mar 21, 2011 | 2.437 | 2.448 | 2.381 | 2.427 | 60,784 | +0.05(+2.11%) |
Mar 18, 2011 | 2.398 | 2.398 | 2.360 | 2.377 | 244,033 | -0.02(-0.70%) |
Mar 17, 2011 | 2.379 | 2.415 | 2.337 | 2.394 | 112,537 | +0.06(+2.45%) |
Mar 16, 2011 | 2.351 | 2.362 | 2.333 | 2.336 | 44,938 | -0.01(-0.40%) |
Mar 15, 2011 | 2.271 | 2.371 | 2.183 | 2.346 | 62,491 | -0.01(-0.27%) |
Mar 14, 2011 | 2.383 | 2.383 | 2.352 | 2.352 | 14,934 | -0.06(-2.34%) |
Mar 11, 2011 | 2.375 | 2.554 | 2.375 | 2.408 | 163,221 | +0.02(+0.87%) |
Mar 10, 2011 | 2.429 | 2.429 | 2.367 | 2.387 | 43,168 | -0.07(-2.97%) |
Mar 09, 2011 | 2.456 | 2.467 | 2.398 | 2.460 | 16,977 | +0.01(+0.26%) |
Mar 08, 2011 | 2.389 | 2.456 | 2.389 | 2.454 | 17,821 | +0.10(+4.34%) |
Mar 07, 2011 | 2.483 | 2.483 | 2.346 | 2.352 | 26,291 | -0.11(-4.33%) |
Mar 04, 2011 | 2.473 | 2.502 | 2.452 | 2.458 | 62,999 | -0.02(-0.76%) |
Mar 03, 2011 | 2.469 | 2.477 | 2.427 | 2.477 | 25,538 | +0.03(+1.02%) |
Mar 02, 2011 | 2.423 | 2.477 | 2.421 | 2.452 | 28,061 | +0.03(+1.20%) |