Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.979 | 2.037 | 1.953 | 2.020 | 537,277 | +0.05(+2.50%) |
May 23, 2011 | 1.982 | 2.002 | 1.968 | 1.970 | 593,982 | -0.03(-1.30%) |
May 20, 2011 | 2.072 | 2.082 | 1.976 | 1.996 | 944,173 | -0.09(-4.23%) |
May 19, 2011 | 2.080 | 2.106 | 2.054 | 2.085 | 248,332 | +0.02(+1.05%) |
May 18, 2011 | 2.075 | 2.075 | 2.020 | 2.063 | 489,407 | -0.01(-0.35%) |
May 17, 2011 | 2.070 | 2.090 | 2.063 | 2.070 | 295,590 | -0.01(-0.42%) |
May 16, 2011 | 2.085 | 2.113 | 2.073 | 2.079 | 312,294 | -0.02(-0.82%) |
May 13, 2011 | 2.151 | 2.154 | 2.085 | 2.096 | 244,834 | -0.05(-2.28%) |
May 12, 2011 | 2.108 | 2.151 | 2.099 | 2.145 | 201,169 | +0.03(+1.36%) |
May 11, 2011 | 2.128 | 2.142 | 2.113 | 2.116 | 317,215 | -0.02(-1.08%) |
May 10, 2011 | 2.154 | 2.154 | 2.122 | 2.139 | 332,639 | +0.00(+0.00%) |
May 09, 2011 | 2.125 | 2.148 | 2.122 | 2.139 | 169,392 | +0.02(+0.81%) |
May 06, 2011 | 2.177 | 2.179 | 2.119 | 2.122 | 209,638 | -0.02(-0.81%) |
May 05, 2011 | 2.154 | 2.188 | 2.136 | 2.139 | 160,437 | -0.02(-0.93%) |
May 04, 2011 | 2.179 | 2.194 | 2.159 | 2.159 | 185,929 | -0.02(-0.92%) |
May 03, 2011 | 2.185 | 2.214 | 2.177 | 2.179 | 283,080 | -0.01(-0.52%) |
May 02, 2011 | 2.186 | 2.277 | 2.177 | 2.191 | 350,599 | -0.03(-1.55%) |
Apr 29, 2011 | 2.197 | 2.240 | 2.171 | 2.226 | 299,934 | +0.04(+1.84%) |
Apr 28, 2011 | 2.177 | 2.188 | 2.148 | 2.185 | 135,205 | +0.01(+0.40%) |
Apr 27, 2011 | 2.185 | 2.191 | 2.177 | 2.177 | 103,525 | -0.01(-0.53%) |
Apr 26, 2011 | 2.171 | 2.188 | 2.156 | 2.188 | 223,577 | +0.03(+1.47%) |
Apr 25, 2011 | 2.185 | 2.197 | 2.142 | 2.156 | 404,248 | -0.03(-1.32%) |
Apr 21, 2011 | 2.205 | 2.223 | 2.177 | 2.185 | 225,160 | -0.01(-0.46%) |
Apr 20, 2011 | 2.197 | 2.197 | 2.165 | 2.195 | 239,645 | +0.03(+1.26%) |
Apr 19, 2011 | 2.179 | 2.179 | 2.159 | 2.168 | 164,624 | +0.00(+0.07%) |
Apr 18, 2011 | 2.141 | 2.184 | 2.141 | 2.167 | 354,827 | +0.03(+1.20%) |
Apr 15, 2011 | 2.129 | 2.167 | 2.129 | 2.141 | 347,217 | +0.00(+0.00%) |
Apr 14, 2011 | 2.087 | 2.158 | 2.084 | 2.141 | 289,336 | +0.05(+2.60%) |
Apr 13, 2011 | 2.075 | 2.104 | 2.075 | 2.087 | 449,279 | +0.03(+1.25%) |
Apr 12, 2011 | 2.092 | 2.127 | 2.058 | 2.061 | 218,503 | -0.05(-2.44%) |
Apr 11, 2011 | 2.144 | 2.144 | 2.107 | 2.112 | 165,222 | -0.03(-1.47%) |
Apr 08, 2011 | 2.144 | 2.149 | 2.101 | 2.144 | 180,130 | +0.00(+0.13%) |
Apr 07, 2011 | 2.149 | 2.164 | 2.118 | 2.141 | 149,398 | +0.00(+0.13%) |
Apr 06, 2011 | 2.172 | 2.172 | 2.135 | 2.138 | 226,399 | -0.03(-1.19%) |
Apr 05, 2011 | 2.201 | 2.201 | 2.152 | 2.164 | 209,805 | -0.03(-1.56%) |
Apr 04, 2011 | 2.187 | 2.218 | 2.169 | 2.198 | 197,140 | +0.03(+1.18%) |
Apr 01, 2011 | 2.227 | 2.227 | 2.164 | 2.172 | 252,856 | -0.05(-2.06%) |
Mar 31, 2011 | 2.218 | 2.218 | 2.204 | 2.218 | 193,334 | +0.00(+0.00%) |
Mar 30, 2011 | 2.238 | 2.255 | 2.215 | 2.218 | 192,288 | -0.02(-0.77%) |
Mar 29, 2011 | 2.227 | 2.264 | 2.209 | 2.235 | 181,036 | +0.00(+0.13%) |
Mar 28, 2011 | 2.258 | 2.272 | 2.232 | 2.232 | 188,663 | -0.01(-0.38%) |
Mar 25, 2011 | 2.241 | 2.258 | 2.187 | 2.241 | 86,031 | +0.02(+0.77%) |
Mar 24, 2011 | 2.229 | 2.258 | 2.205 | 2.224 | 298,642 | +0.01(+0.39%) |
Mar 23, 2011 | 2.138 | 2.218 | 2.138 | 2.215 | 202,339 | +0.07(+3.06%) |
Mar 22, 2011 | 2.198 | 2.198 | 2.149 | 2.149 | 133,794 | -0.04(-1.83%) |
Mar 21, 2011 | 2.149 | 2.189 | 2.109 | 2.189 | 169,340 | +0.08(+3.93%) |
Mar 18, 2011 | 2.078 | 2.107 | 2.061 | 2.107 | 333,821 | +0.05(+2.50%) |
Mar 17, 2011 | 2.161 | 2.161 | 2.012 | 2.055 | 925,411 | -0.07(-3.23%) |
Mar 16, 2011 | 2.158 | 2.181 | 2.118 | 2.124 | 328,509 | -0.03(-1.58%) |
Mar 15, 2011 | 2.149 | 2.175 | 2.124 | 2.158 | 192,014 | -0.03(-1.43%) |
Mar 14, 2011 | 2.198 | 2.212 | 2.175 | 2.189 | 131,349 | -0.03(-1.28%) |
Mar 11, 2011 | 2.166 | 2.243 | 2.166 | 2.218 | 197,558 | +0.05(+2.09%) |
Mar 10, 2011 | 2.232 | 2.232 | 2.172 | 2.172 | 328,886 | -0.08(-3.54%) |
Mar 09, 2011 | 2.328 | 2.360 | 2.249 | 2.252 | 241,857 | -0.09(-3.77%) |
Mar 08, 2011 | 2.274 | 2.365 | 2.274 | 2.340 | 215,430 | +0.07(+2.88%) |
Mar 07, 2011 | 2.345 | 2.365 | 2.246 | 2.274 | 408,219 | -0.07(-2.91%) |
Mar 04, 2011 | 2.362 | 2.431 | 2.320 | 2.343 | 337,542 | -0.01(-0.48%) |
Mar 03, 2011 | 2.291 | 2.360 | 2.291 | 2.354 | 176,386 | +0.08(+3.50%) |
Mar 02, 2011 | 2.303 | 2.314 | 2.252 | 2.274 | 166,492 | -0.02(-0.87%) |