Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.273 | 2.343 | 2.265 | 2.265 | 11,028 | -0.04(-1.69%) |
May 23, 2011 | 2.343 | 2.343 | 2.273 | 2.304 | 10,555 | -0.07(-2.96%) |
May 20, 2011 | 2.421 | 2.476 | 2.281 | 2.374 | 21,290 | -0.08(-3.18%) |
May 19, 2011 | 2.320 | 2.453 | 2.234 | 2.452 | 41,014 | +0.13(+5.72%) |
May 18, 2011 | 2.109 | 2.320 | 2.109 | 2.320 | 21,629 | +0.21(+10.21%) |
May 17, 2011 | 2.085 | 2.105 | 1.929 | 2.105 | 138,433 | +0.01(+0.55%) |
May 16, 2011 | 2.085 | 2.163 | 2.085 | 2.093 | 26,639 | -0.01(-0.37%) |
May 13, 2011 | 2.148 | 2.148 | 2.085 | 2.101 | 31,061 | -0.01(-0.37%) |
May 12, 2011 | 2.179 | 2.187 | 2.038 | 2.109 | 106,751 | -0.07(-3.23%) |
May 11, 2011 | 2.249 | 2.257 | 2.117 | 2.179 | 38,126 | -0.05(-2.45%) |
May 10, 2011 | 2.265 | 2.265 | 2.210 | 2.234 | 23,438 | -0.02(-0.69%) |
May 09, 2011 | 2.296 | 2.314 | 2.218 | 2.249 | 20,949 | -0.01(-0.35%) |
May 06, 2011 | 2.249 | 2.304 | 2.218 | 2.257 | 20,921 | +0.01(+0.42%) |
May 05, 2011 | 2.327 | 2.335 | 2.187 | 2.248 | 54,922 | -0.08(-3.42%) |
May 04, 2011 | 2.374 | 2.382 | 2.288 | 2.327 | 30,025 | -0.06(-2.61%) |
May 03, 2011 | 2.382 | 2.452 | 2.382 | 2.390 | 10,035 | +0.01(+0.33%) |
May 02, 2011 | 2.413 | 2.476 | 2.382 | 2.382 | 19,632 | -0.09(-3.79%) |
Apr 29, 2011 | 2.398 | 2.476 | 2.390 | 2.476 | 6,167 | +0.05(+2.26%) |
Apr 28, 2011 | 2.437 | 2.476 | 2.390 | 2.421 | 19,575 | +0.00(+0.00%) |
Apr 27, 2011 | 2.437 | 2.460 | 2.383 | 2.421 | 9,613 | -0.04(-1.59%) |
Apr 26, 2011 | 2.382 | 2.460 | 2.382 | 2.460 | 21,136 | -0.02(-0.63%) |
Apr 25, 2011 | 2.530 | 2.530 | 2.445 | 2.476 | 15,819 | -0.03(-1.25%) |
Apr 21, 2011 | 2.468 | 2.523 | 2.468 | 2.507 | 12,313 | +0.02(+0.94%) |
Apr 20, 2011 | 2.546 | 2.554 | 2.343 | 2.484 | 45,776 | -0.04(-1.55%) |
Apr 19, 2011 | 2.476 | 2.538 | 2.476 | 2.523 | 16,755 | -0.02(-0.62%) |
Apr 18, 2011 | 2.523 | 2.538 | 2.468 | 2.538 | 18,819 | +0.02(+0.62%) |
Apr 15, 2011 | 2.491 | 2.523 | 2.491 | 2.523 | 7,941 | +0.05(+2.22%) |
Apr 14, 2011 | 2.265 | 2.538 | 2.265 | 2.468 | 40,781 | -0.02(-0.63%) |
Apr 13, 2011 | 2.437 | 2.515 | 2.437 | 2.484 | 10,739 | +0.03(+1.27%) |
Apr 12, 2011 | 2.499 | 2.538 | 2.296 | 2.452 | 66,883 | -0.07(-2.94%) |
Apr 11, 2011 | 2.570 | 2.609 | 2.507 | 2.527 | 11,587 | -0.03(-1.07%) |
Apr 08, 2011 | 2.515 | 2.609 | 2.515 | 2.554 | 35,027 | +0.05(+2.19%) |
Apr 07, 2011 | 2.437 | 2.523 | 2.437 | 2.499 | 35,134 | +0.05(+2.24%) |
Apr 06, 2011 | 2.429 | 2.445 | 2.406 | 2.445 | 6,125 | +0.03(+1.29%) |
Apr 05, 2011 | 2.429 | 2.445 | 2.413 | 2.413 | 9,731 | -0.02(-0.80%) |
Apr 04, 2011 | 2.445 | 2.491 | 2.343 | 2.433 | 33,350 | -0.04(-1.42%) |
Apr 01, 2011 | 2.491 | 2.491 | 2.460 | 2.468 | 23,702 | +0.00(+0.00%) |
Mar 31, 2011 | 2.484 | 2.491 | 2.460 | 2.468 | 6,780 | +0.00(+0.00%) |
Mar 30, 2011 | 2.452 | 2.476 | 2.438 | 2.468 | 19,074 | +0.02(+0.64%) |
Mar 29, 2011 | 2.452 | 2.460 | 2.422 | 2.452 | 8,792 | +0.02(+0.96%) |
Mar 28, 2011 | 2.429 | 2.460 | 2.390 | 2.429 | 32,665 | -0.02(-0.99%) |
Mar 25, 2011 | 2.421 | 2.460 | 2.421 | 2.453 | 4,417 | +0.03(+1.33%) |
Mar 24, 2011 | 2.413 | 2.421 | 2.390 | 2.421 | 24,711 | +0.03(+1.31%) |
Mar 23, 2011 | 2.390 | 2.430 | 2.366 | 2.390 | 16,259 | +0.02(+0.99%) |
Mar 22, 2011 | 2.437 | 2.437 | 2.343 | 2.366 | 28,721 | -0.02(-0.98%) |
Mar 21, 2011 | 2.398 | 2.429 | 2.374 | 2.390 | 61,685 | -0.01(-0.33%) |
Mar 18, 2011 | 2.351 | 2.437 | 2.351 | 2.398 | 21,244 | +0.05(+2.33%) |
Mar 17, 2011 | 2.390 | 2.390 | 2.296 | 2.343 | 33,994 | -0.06(-2.60%) |
Mar 16, 2011 | 2.343 | 2.406 | 2.327 | 2.406 | 49,479 | +0.06(+2.67%) |
Mar 15, 2011 | 2.366 | 2.437 | 2.343 | 2.343 | 45,218 | -0.04(-1.64%) |
Mar 14, 2011 | 2.421 | 2.445 | 2.382 | 2.382 | 52,270 | -0.08(-3.17%) |
Mar 11, 2011 | 2.437 | 2.476 | 2.429 | 2.460 | 49,200 | +0.02(+0.90%) |
Mar 10, 2011 | 2.460 | 2.490 | 2.437 | 2.438 | 33,034 | -0.02(-0.89%) |
Mar 09, 2011 | 2.460 | 2.491 | 2.455 | 2.460 | 31,903 | +0.02(+0.64%) |
Mar 08, 2011 | 2.460 | 2.507 | 2.437 | 2.445 | 30,308 | +0.01(+0.32%) |
Mar 07, 2011 | 2.452 | 2.491 | 2.421 | 2.437 | 62,411 | -0.02(-0.95%) |
Mar 04, 2011 | 2.507 | 2.515 | 2.452 | 2.460 | 51,806 | -0.07(-2.78%) |
Mar 03, 2011 | 2.570 | 2.570 | 2.523 | 2.530 | 29,805 | +0.02(+0.93%) |
Mar 02, 2011 | 2.609 | 2.663 | 2.507 | 2.507 | 27,801 | -0.02(-0.62%) |