Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.557 | 2.575 | 2.428 | 2.502 | 257,328 | -0.05(-1.80%) |
May 23, 2011 | 2.584 | 2.612 | 2.529 | 2.548 | 380,802 | -0.04(-1.42%) |
May 20, 2011 | 2.557 | 2.612 | 2.520 | 2.584 | 284,995 | +0.03(+1.08%) |
May 19, 2011 | 2.474 | 2.703 | 2.456 | 2.557 | 699,761 | +0.11(+4.49%) |
May 18, 2011 | 2.328 | 2.447 | 2.328 | 2.447 | 149,345 | +0.12(+5.12%) |
May 17, 2011 | 2.318 | 2.428 | 2.291 | 2.328 | 227,575 | -0.02(-0.78%) |
May 16, 2011 | 2.318 | 2.438 | 2.126 | 2.346 | 463,494 | -0.05(-2.29%) |
May 13, 2011 | 2.428 | 2.465 | 2.401 | 2.401 | 826,626 | -0.04(-1.50%) |
May 12, 2011 | 2.465 | 2.474 | 2.401 | 2.438 | 241,930 | -0.06(-2.56%) |
May 11, 2011 | 2.428 | 2.529 | 2.419 | 2.502 | 296,598 | +0.08(+3.41%) |
May 10, 2011 | 2.291 | 2.419 | 2.273 | 2.419 | 199,469 | +0.16(+6.88%) |
May 09, 2011 | 2.227 | 2.346 | 2.227 | 2.263 | 166,267 | +0.05(+2.07%) |
May 06, 2011 | 2.218 | 2.328 | 2.117 | 2.218 | 250,883 | +0.03(+1.26%) |
May 05, 2011 | 2.245 | 2.328 | 2.126 | 2.190 | 291,690 | -0.09(-4.02%) |
May 04, 2011 | 2.291 | 2.309 | 2.154 | 2.282 | 235,999 | -0.02(-0.80%) |
May 03, 2011 | 2.392 | 2.392 | 2.208 | 2.300 | 290,120 | -0.09(-3.83%) |
May 02, 2011 | 2.438 | 2.438 | 2.373 | 2.392 | 291,742 | -0.16(-6.45%) |
Apr 29, 2011 | 2.465 | 2.612 | 2.428 | 2.557 | 363,695 | +0.10(+4.10%) |
Apr 28, 2011 | 2.465 | 2.493 | 2.413 | 2.456 | 195,236 | -0.01(-0.37%) |
Apr 27, 2011 | 2.465 | 2.520 | 2.364 | 2.465 | 281,660 | +0.00(+0.00%) |
Apr 26, 2011 | 2.337 | 2.475 | 2.337 | 2.465 | 462,701 | +0.15(+6.32%) |
Apr 25, 2011 | 2.309 | 2.318 | 2.282 | 2.318 | 272,596 | +0.08(+3.69%) |
Apr 21, 2011 | 2.135 | 2.282 | 2.135 | 2.236 | 388,800 | +0.11(+5.17%) |
Apr 20, 2011 | 2.062 | 2.126 | 2.062 | 2.126 | 159,108 | +0.10(+4.98%) |
Apr 19, 2011 | 2.025 | 2.044 | 1.989 | 2.025 | 208,216 | +0.00(+0.00%) |
Apr 18, 2011 | 2.044 | 2.071 | 1.998 | 2.025 | 174,151 | -0.07(-3.49%) |
Apr 15, 2011 | 1.998 | 2.163 | 1.998 | 2.099 | 487,097 | +0.09(+4.57%) |
Apr 14, 2011 | 1.970 | 2.007 | 1.970 | 2.007 | 150,740 | +0.01(+0.46%) |
Apr 13, 2011 | 1.970 | 2.025 | 1.943 | 1.998 | 165,320 | +0.04(+1.87%) |
Apr 12, 2011 | 1.970 | 1.989 | 1.924 | 1.961 | 208,893 | -0.03(-1.38%) |
Apr 11, 2011 | 2.154 | 2.181 | 1.979 | 1.989 | 611,114 | -0.19(-8.82%) |
Apr 08, 2011 | 2.199 | 2.236 | 2.135 | 2.181 | 240,296 | +0.00(+0.00%) |
Apr 07, 2011 | 2.190 | 2.199 | 2.108 | 2.181 | 424,642 | -0.01(-0.42%) |
Apr 06, 2011 | 2.144 | 2.199 | 2.062 | 2.190 | 437,032 | +0.07(+3.46%) |
Apr 05, 2011 | 2.089 | 2.117 | 2.044 | 2.117 | 393,575 | +0.04(+1.76%) |
Apr 04, 2011 | 2.034 | 2.099 | 2.034 | 2.080 | 220,914 | +0.05(+2.71%) |
Apr 01, 2011 | 1.924 | 2.062 | 1.924 | 2.025 | 442,227 | +0.13(+6.76%) |
Mar 31, 2011 | 1.897 | 1.961 | 1.888 | 1.897 | 1,036,763 | -0.02(-0.96%) |
Mar 30, 2011 | 1.915 | 1.915 | 1.915 | 1.915 | 433,858 | -0.01(-0.48%) |
Mar 29, 2011 | 1.934 | 1.943 | 1.879 | 1.924 | 88,313 | -0.01(-0.47%) |
Mar 28, 2011 | 1.998 | 2.016 | 1.915 | 1.934 | 140,693 | -0.06(-3.21%) |
Mar 25, 2011 | 1.970 | 2.007 | 1.897 | 1.998 | 135,805 | +0.05(+2.35%) |
Mar 24, 2011 | 1.961 | 1.970 | 1.943 | 1.952 | 199,388 | +0.01(+0.47%) |
Mar 23, 2011 | 1.915 | 1.943 | 1.860 | 1.943 | 124,258 | +0.03(+1.44%) |
Mar 22, 2011 | 1.970 | 1.979 | 1.915 | 1.915 | 153,243 | -0.05(-2.34%) |
Mar 21, 2011 | 1.961 | 1.970 | 1.943 | 1.961 | 212,972 | +0.09(+4.90%) |
Mar 18, 2011 | 1.879 | 1.906 | 1.833 | 1.869 | 728,126 | +0.01(+0.49%) |
Mar 17, 2011 | 1.924 | 1.943 | 1.851 | 1.860 | 773,039 | -0.01(-0.49%) |
Mar 16, 2011 | 1.989 | 2.016 | 1.860 | 1.869 | 202,084 | -0.13(-6.42%) |
Mar 15, 2011 | 1.961 | 2.099 | 1.934 | 1.998 | 802,189 | -0.10(-4.80%) |
Mar 14, 2011 | 2.163 | 2.190 | 2.089 | 2.099 | 153,519 | -0.09(-4.18%) |
Mar 11, 2011 | 2.126 | 2.254 | 2.034 | 2.190 | 567,930 | +0.06(+3.02%) |
Mar 10, 2011 | 2.099 | 2.163 | 2.034 | 2.126 | 575,675 | +0.00(+0.00%) |
Mar 09, 2011 | 2.099 | 2.309 | 2.099 | 2.126 | 706,290 | +0.01(+0.43%) |
Mar 08, 2011 | 2.053 | 2.163 | 2.044 | 2.117 | 457,267 | +0.05(+2.67%) |
Mar 07, 2011 | 2.117 | 2.126 | 2.025 | 2.062 | 444,863 | -0.05(-2.17%) |
Mar 04, 2011 | 2.135 | 2.154 | 2.080 | 2.108 | 337,931 | -0.02(-0.86%) |
Mar 03, 2011 | 2.172 | 2.273 | 2.089 | 2.126 | 304,529 | -0.03(-1.28%) |
Mar 02, 2011 | 2.016 | 2.172 | 1.989 | 2.154 | 517,280 | +0.13(+6.33%) |