Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.514 | 2.527 | 2.501 | 2.514 | 4,097,665 | +0.02(+0.62%) |
May 23, 2011 | 2.488 | 2.521 | 2.477 | 2.499 | 4,694,739 | -0.01(-0.35%) |
May 20, 2011 | 2.521 | 2.527 | 2.492 | 2.507 | 4,509,333 | -0.01(-0.35%) |
May 19, 2011 | 2.523 | 2.532 | 2.490 | 2.516 | 4,956,982 | +0.02(+0.79%) |
May 18, 2011 | 2.452 | 2.512 | 2.452 | 2.496 | 5,510,049 | +0.04(+1.80%) |
May 17, 2011 | 2.512 | 2.516 | 2.446 | 2.452 | 9,478,807 | -0.05(-2.11%) |
May 16, 2011 | 2.558 | 2.573 | 2.501 | 2.505 | 12,920,636 | -0.09(-3.64%) |
May 13, 2011 | 2.624 | 2.640 | 2.591 | 2.600 | 4,212,276 | -0.01(-0.51%) |
May 12, 2011 | 2.609 | 2.628 | 2.598 | 2.613 | 5,389,364 | +0.00(+0.17%) |
May 11, 2011 | 2.644 | 2.664 | 2.595 | 2.609 | 4,915,872 | -0.04(-1.66%) |
May 10, 2011 | 2.629 | 2.653 | 2.613 | 2.653 | 4,605,447 | +0.06(+2.21%) |
May 09, 2011 | 2.598 | 2.613 | 2.565 | 2.595 | 4,067,380 | -0.00(-0.08%) |
May 06, 2011 | 2.620 | 2.640 | 2.591 | 2.598 | 3,910,564 | +0.00(+0.08%) |
May 05, 2011 | 2.578 | 2.629 | 2.578 | 2.595 | 4,316,890 | -0.03(-1.01%) |
May 04, 2011 | 2.637 | 2.644 | 2.589 | 2.622 | 7,137,874 | -0.01(-0.33%) |
May 03, 2011 | 2.629 | 2.651 | 2.620 | 2.631 | 3,845,929 | +0.00(+0.08%) |
May 02, 2011 | 2.630 | 2.675 | 2.622 | 2.629 | 4,718,764 | -0.04(-1.40%) |
Apr 29, 2011 | 2.651 | 2.668 | 2.642 | 2.666 | 10,050,802 | +0.02(+0.83%) |
Apr 28, 2011 | 2.600 | 2.646 | 2.600 | 2.644 | 4,460,010 | +0.03(+1.18%) |
Apr 27, 2011 | 2.615 | 2.629 | 2.591 | 2.613 | 4,915,686 | -0.01(-0.33%) |
Apr 26, 2011 | 2.593 | 2.622 | 2.582 | 2.622 | 7,108,307 | +0.05(+2.00%) |
Apr 25, 2011 | 2.580 | 2.613 | 2.567 | 2.570 | 5,544,334 | +0.00(+0.13%) |
Apr 21, 2011 | 2.547 | 2.569 | 2.530 | 2.567 | 6,005,912 | +0.04(+1.60%) |
Apr 20, 2011 | 2.530 | 2.530 | 2.519 | 2.527 | 4,706,066 | +0.02(+0.92%) |
Apr 19, 2011 | 2.517 | 2.528 | 2.502 | 2.504 | 3,564,511 | +0.00(+0.09%) |
Apr 18, 2011 | 2.515 | 2.521 | 2.486 | 2.502 | 4,374,212 | -0.03(-1.04%) |
Apr 15, 2011 | 2.510 | 2.532 | 2.499 | 2.528 | 3,468,313 | +0.02(+0.61%) |
Apr 14, 2011 | 2.478 | 2.515 | 2.458 | 2.513 | 3,951,408 | +0.02(+0.96%) |
Apr 13, 2011 | 2.508 | 2.519 | 2.480 | 2.488 | 3,802,912 | -0.01(-0.44%) |
Apr 12, 2011 | 2.523 | 2.526 | 2.491 | 2.499 | 5,749,338 | -0.03(-1.04%) |
Apr 11, 2011 | 2.543 | 2.567 | 2.521 | 2.526 | 4,269,767 | -0.01(-0.34%) |
Apr 08, 2011 | 2.585 | 2.585 | 2.532 | 2.534 | 4,713,162 | -0.03(-1.36%) |
Apr 07, 2011 | 2.574 | 2.574 | 2.565 | 2.569 | 6,162,242 | +0.00(+0.08%) |
Apr 06, 2011 | 2.565 | 2.569 | 2.561 | 2.567 | 9,756,820 | +0.01(+0.34%) |
Apr 05, 2011 | 2.535 | 2.563 | 2.523 | 2.558 | 30,588,002 | -0.09(-3.54%) |
Apr 04, 2011 | 2.663 | 2.672 | 2.633 | 2.652 | 4,319,683 | -0.01(-0.25%) |
Apr 01, 2011 | 2.685 | 2.685 | 2.624 | 2.659 | 4,449,859 | -0.01(-0.25%) |
Mar 31, 2011 | 2.641 | 2.670 | 2.639 | 2.665 | 3,529,008 | +0.02(+0.58%) |
Mar 30, 2011 | 2.650 | 2.674 | 2.641 | 2.650 | 2,760,231 | -0.01(-0.25%) |
Mar 29, 2011 | 2.641 | 2.657 | 2.609 | 2.657 | 3,056,605 | +0.01(+0.26%) |
Mar 28, 2011 | 2.658 | 2.663 | 2.645 | 2.650 | 2,874,184 | +0.01(+0.25%) |
Mar 25, 2011 | 2.630 | 2.658 | 2.628 | 2.643 | 6,741,882 | +0.01(+0.49%) |
Mar 24, 2011 | 2.619 | 2.630 | 2.615 | 2.630 | 2,859,347 | +0.02(+0.58%) |
Mar 23, 2011 | 2.617 | 2.632 | 2.600 | 2.615 | 3,162,357 | +0.00(+0.08%) |
Mar 22, 2011 | 2.630 | 2.637 | 2.600 | 2.613 | 3,674,769 | -0.01(-0.41%) |
Mar 21, 2011 | 2.626 | 2.630 | 2.591 | 2.624 | 4,754,937 | +0.05(+2.11%) |
Mar 18, 2011 | 2.535 | 2.576 | 2.533 | 2.570 | 5,062,969 | +0.06(+2.24%) |
Mar 17, 2011 | 2.544 | 2.563 | 2.492 | 2.513 | 4,958,070 | +0.00(+0.00%) |
Mar 16, 2011 | 2.548 | 2.593 | 2.496 | 2.513 | 7,956,277 | -0.03(-1.11%) |
Mar 15, 2011 | 2.498 | 2.542 | 2.466 | 2.542 | 7,975,669 | -0.04(-1.43%) |
Mar 14, 2011 | 2.548 | 2.583 | 2.524 | 2.578 | 6,656,458 | +0.02(+0.85%) |
Mar 11, 2011 | 2.557 | 2.580 | 2.539 | 2.557 | 4,801,476 | -0.02(-0.92%) |
Mar 10, 2011 | 2.615 | 2.615 | 2.524 | 2.580 | 9,014,762 | -0.05(-1.97%) |
Mar 09, 2011 | 2.665 | 2.676 | 2.613 | 2.632 | 5,430,031 | -0.03(-1.06%) |
Mar 08, 2011 | 2.648 | 2.680 | 2.622 | 2.661 | 4,882,937 | +0.02(+0.74%) |
Mar 07, 2011 | 2.669 | 2.678 | 2.624 | 2.641 | 3,876,650 | -0.02(-0.65%) |
Mar 04, 2011 | 2.674 | 2.674 | 2.619 | 2.658 | 5,289,586 | -0.01(-0.41%) |
Mar 03, 2011 | 2.641 | 2.671 | 2.637 | 2.669 | 6,220,047 | +0.04(+1.65%) |
Mar 02, 2011 | 2.609 | 2.628 | 2.587 | 2.626 | 6,404,393 | +0.02(+0.75%) |