Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.293 | 2.293 | 2.276 | 2.283 | 365,232 | -0.01(-0.29%) |
May 23, 2011 | 2.279 | 2.289 | 2.273 | 2.289 | 567,622 | +0.01(+0.29%) |
May 20, 2011 | 2.279 | 2.286 | 2.276 | 2.283 | 391,629 | -0.00(-0.15%) |
May 19, 2011 | 2.283 | 2.286 | 2.273 | 2.286 | 455,933 | +0.01(+0.29%) |
May 18, 2011 | 2.269 | 2.283 | 2.269 | 2.279 | 326,244 | +0.01(+0.29%) |
May 17, 2011 | 2.269 | 2.283 | 2.266 | 2.273 | 714,480 | -0.01(-0.44%) |
May 16, 2011 | 2.279 | 2.283 | 2.273 | 2.283 | 369,974 | +0.00(+0.15%) |
May 13, 2011 | 2.273 | 2.283 | 2.266 | 2.279 | 865,252 | +0.00(+0.15%) |
May 12, 2011 | 2.273 | 2.276 | 2.253 | 2.276 | 650,226 | +0.02(+0.89%) |
May 11, 2011 | 2.266 | 2.269 | 2.246 | 2.256 | 360,866 | -0.01(-0.30%) |
May 10, 2011 | 2.263 | 2.266 | 2.253 | 2.263 | 353,009 | +0.01(+0.51%) |
May 09, 2011 | 2.241 | 2.268 | 2.238 | 2.251 | 315,283 | +0.01(+0.44%) |
May 06, 2011 | 2.241 | 2.251 | 2.231 | 2.241 | 339,136 | -0.00(-0.15%) |
May 05, 2011 | 2.241 | 2.245 | 2.235 | 2.245 | 393,142 | +0.01(+0.30%) |
May 04, 2011 | 2.245 | 2.248 | 2.238 | 2.238 | 489,019 | -0.00(-0.15%) |
May 03, 2011 | 2.235 | 2.241 | 2.228 | 2.241 | 610,566 | +0.01(+0.45%) |
May 02, 2011 | 2.231 | 2.235 | 2.231 | 2.231 | 826,879 | +0.00(+0.00%) |
Apr 29, 2011 | 2.241 | 2.242 | 2.221 | 2.231 | 1,513,455 | +0.00(+0.15%) |
Apr 28, 2011 | 2.231 | 2.235 | 2.225 | 2.228 | 449,774 | +0.00(+0.15%) |
Apr 27, 2011 | 2.241 | 2.241 | 2.225 | 2.225 | 466,308 | -0.02(-0.74%) |
Apr 26, 2011 | 2.231 | 2.241 | 2.218 | 2.241 | 1,142,162 | +0.02(+1.05%) |
Apr 25, 2011 | 2.228 | 2.235 | 2.218 | 2.218 | 2,252,395 | -0.04(-1.62%) |
Apr 21, 2011 | 2.258 | 2.258 | 2.245 | 2.255 | 340,624 | +0.01(+0.44%) |
Apr 20, 2011 | 2.255 | 2.294 | 2.245 | 2.245 | 339,326 | -0.02(-0.73%) |
Apr 19, 2011 | 2.231 | 2.261 | 2.228 | 2.261 | 724,354 | +0.03(+1.49%) |
Apr 18, 2011 | 2.238 | 2.241 | 2.225 | 2.228 | 386,615 | -0.01(-0.59%) |
Apr 15, 2011 | 2.235 | 2.241 | 2.228 | 2.241 | 277,525 | +0.01(+0.45%) |
Apr 14, 2011 | 2.231 | 2.231 | 2.225 | 2.231 | 402,083 | +0.00(+0.00%) |
Apr 13, 2011 | 2.238 | 2.238 | 2.225 | 2.231 | 317,223 | -0.00(-0.15%) |
Apr 12, 2011 | 2.228 | 2.238 | 2.225 | 2.235 | 276,595 | +0.00(+0.00%) |
Apr 11, 2011 | 2.241 | 2.241 | 2.235 | 2.235 | 260,572 | -0.00(-0.09%) |
Apr 08, 2011 | 2.237 | 2.237 | 2.227 | 2.237 | 285,355 | +0.01(+0.30%) |
Apr 07, 2011 | 2.233 | 2.233 | 2.220 | 2.230 | 274,667 | -0.00(-0.15%) |
Apr 06, 2011 | 2.237 | 2.240 | 2.227 | 2.233 | 342,179 | -0.00(-0.15%) |
Apr 05, 2011 | 2.233 | 2.240 | 2.227 | 2.237 | 522,136 | +0.00(+0.15%) |
Apr 04, 2011 | 2.223 | 2.233 | 2.220 | 2.233 | 252,613 | +0.00(+0.00%) |
Apr 01, 2011 | 2.220 | 2.233 | 2.217 | 2.233 | 351,646 | +0.02(+0.89%) |
Mar 31, 2011 | 2.237 | 2.237 | 2.207 | 2.214 | 578,559 | -0.01(-0.59%) |
Mar 30, 2011 | 2.220 | 2.230 | 2.210 | 2.227 | 273,624 | +0.01(+0.30%) |
Mar 29, 2011 | 2.207 | 2.220 | 2.207 | 2.220 | 315,166 | +0.00(+0.15%) |
Mar 28, 2011 | 2.220 | 2.223 | 2.204 | 2.217 | 576,340 | -0.00(-0.15%) |
Mar 25, 2011 | 2.217 | 2.227 | 2.204 | 2.220 | 709,136 | +0.00(+0.15%) |
Mar 24, 2011 | 2.214 | 2.223 | 2.210 | 2.217 | 348,960 | +0.00(+0.00%) |
Mar 23, 2011 | 2.217 | 2.217 | 2.207 | 2.217 | 321,004 | +0.00(+0.00%) |
Mar 22, 2011 | 2.204 | 2.220 | 2.200 | 2.217 | 492,553 | +0.01(+0.60%) |
Mar 21, 2011 | 2.194 | 2.204 | 2.187 | 2.204 | 488,036 | +0.02(+0.91%) |
Mar 18, 2011 | 2.190 | 2.194 | 2.181 | 2.184 | 489,019 | -0.01(-0.30%) |
Mar 17, 2011 | 2.177 | 2.194 | 2.177 | 2.190 | 702,706 | +0.01(+0.61%) |
Mar 16, 2011 | 2.177 | 2.204 | 2.174 | 2.177 | 989,999 | +0.00(+0.15%) |
Mar 15, 2011 | 2.174 | 2.190 | 2.171 | 2.174 | 643,131 | -0.02(-0.75%) |
Mar 14, 2011 | 2.200 | 2.200 | 2.187 | 2.190 | 377,145 | -0.01(-0.60%) |
Mar 11, 2011 | 2.204 | 2.210 | 2.194 | 2.204 | 418,666 | +0.00(+0.00%) |
Mar 10, 2011 | 2.204 | 2.210 | 2.194 | 2.204 | 528,881 | +0.00(+0.15%) |
Mar 09, 2011 | 2.223 | 2.227 | 2.200 | 2.200 | 673,451 | -0.02(-0.98%) |
Mar 08, 2011 | 2.225 | 2.225 | 2.212 | 2.222 | 463,501 | +0.00(+0.00%) |
Mar 07, 2011 | 2.212 | 2.225 | 2.206 | 2.222 | 540,647 | +0.01(+0.30%) |
Mar 04, 2011 | 2.219 | 2.222 | 2.206 | 2.216 | 334,723 | -0.01(-0.59%) |
Mar 03, 2011 | 2.212 | 2.229 | 2.206 | 2.229 | 524,754 | +0.02(+1.04%) |
Mar 02, 2011 | 2.219 | 2.219 | 2.206 | 2.206 | 404,192 | -0.02(-0.88%) |