Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.310 | 2.348 | 2.310 | 2.348 | 27,430 | +0.03(+1.11%) |
May 23, 2011 | 2.305 | 2.322 | 2.305 | 2.322 | 28,956 | +0.01(+0.37%) |
May 20, 2011 | 2.328 | 2.328 | 2.308 | 2.313 | 11,741 | -0.01(-0.49%) |
May 19, 2011 | 2.339 | 2.339 | 2.310 | 2.325 | 9,372 | -0.01(-0.61%) |
May 18, 2011 | 2.319 | 2.339 | 2.305 | 2.339 | 33,914 | +0.03(+1.24%) |
May 17, 2011 | 2.290 | 2.310 | 2.290 | 2.310 | 25,855 | +0.00(+0.12%) |
May 16, 2011 | 2.288 | 2.308 | 2.284 | 2.308 | 75,508 | +0.01(+0.37%) |
May 13, 2011 | 2.331 | 2.331 | 2.299 | 2.299 | 18,929 | -0.03(-1.48%) |
May 12, 2011 | 2.305 | 2.333 | 2.298 | 2.333 | 48,767 | +0.04(+1.56%) |
May 11, 2011 | 2.296 | 2.305 | 2.290 | 2.298 | 35,322 | +0.00(+0.06%) |
May 10, 2011 | 2.310 | 2.319 | 2.285 | 2.296 | 46,997 | -0.01(-0.47%) |
May 09, 2011 | 2.298 | 2.307 | 2.281 | 2.307 | 69,178 | +0.01(+0.37%) |
May 06, 2011 | 2.293 | 2.301 | 2.293 | 2.298 | 30,697 | +0.02(+0.81%) |
May 05, 2011 | 2.259 | 2.296 | 2.259 | 2.280 | 27,821 | +0.01(+0.57%) |
May 04, 2011 | 2.293 | 2.293 | 2.253 | 2.267 | 37,305 | -0.03(-1.12%) |
May 03, 2011 | 2.290 | 2.304 | 2.287 | 2.293 | 11,038 | -0.02(-0.86%) |
May 02, 2011 | 2.310 | 2.313 | 2.310 | 2.313 | 47,785 | +0.03(+1.50%) |
Apr 29, 2011 | 2.310 | 2.310 | 2.279 | 2.279 | 58,919 | -0.01(-0.62%) |
Apr 28, 2011 | 2.307 | 2.314 | 2.293 | 2.293 | 43,744 | -0.01(-0.62%) |
Apr 27, 2011 | 2.304 | 2.307 | 2.287 | 2.307 | 12,278 | +0.02(+1.00%) |
Apr 26, 2011 | 2.293 | 2.307 | 2.279 | 2.284 | 15,368 | -0.01(-0.25%) |
Apr 25, 2011 | 2.293 | 2.293 | 2.270 | 2.290 | 22,140 | +0.01(+0.27%) |
Apr 21, 2011 | 2.279 | 2.284 | 2.273 | 2.284 | 7,320 | +0.01(+0.23%) |
Apr 20, 2011 | 2.281 | 2.299 | 2.270 | 2.279 | 34,984 | +0.00(+0.00%) |
Apr 19, 2011 | 2.304 | 2.307 | 2.264 | 2.279 | 23,225 | -0.01(-0.37%) |
Apr 18, 2011 | 2.318 | 2.318 | 2.276 | 2.287 | 19,254 | -0.01(-0.62%) |
Apr 15, 2011 | 2.281 | 2.318 | 2.264 | 2.301 | 36,961 | +0.04(+1.63%) |
Apr 14, 2011 | 2.284 | 2.287 | 2.224 | 2.264 | 205,742 | -0.02(-1.00%) |
Apr 13, 2011 | 2.333 | 2.333 | 2.287 | 2.287 | 40,570 | -0.02(-0.86%) |
Apr 12, 2011 | 2.313 | 2.341 | 2.307 | 2.307 | 15,922 | +0.00(+0.12%) |
Apr 11, 2011 | 2.330 | 2.341 | 2.304 | 2.304 | 19,907 | -0.03(-1.08%) |
Apr 08, 2011 | 2.329 | 2.329 | 2.281 | 2.329 | 48,111 | -0.00(-0.12%) |
Apr 07, 2011 | 2.329 | 2.332 | 2.324 | 2.332 | 32,096 | +0.00(+0.00%) |
Apr 06, 2011 | 2.309 | 2.332 | 2.309 | 2.332 | 30,395 | +0.05(+1.99%) |
Apr 05, 2011 | 2.273 | 2.287 | 2.273 | 2.287 | 4,245 | +0.01(+0.61%) |
Apr 04, 2011 | 2.293 | 2.315 | 2.273 | 2.273 | 48,734 | -0.03(-1.35%) |
Apr 01, 2011 | 2.293 | 2.304 | 2.281 | 2.304 | 47,382 | -0.01(-0.49%) |
Mar 31, 2011 | 2.290 | 2.315 | 2.281 | 2.315 | 38,835 | +0.05(+1.99%) |
Mar 30, 2011 | 2.304 | 2.315 | 2.270 | 2.270 | 12,119 | -0.01(-0.62%) |
Mar 29, 2011 | 2.261 | 2.298 | 2.261 | 2.284 | 21,331 | +0.02(+1.00%) |
Mar 28, 2011 | 2.304 | 2.304 | 2.261 | 2.261 | 54,196 | -0.03(-1.36%) |
Mar 25, 2011 | 2.290 | 2.293 | 2.276 | 2.293 | 24,091 | +0.02(+1.00%) |
Mar 24, 2011 | 2.298 | 2.302 | 2.253 | 2.270 | 45,730 | -0.01(-0.50%) |
Mar 23, 2011 | 2.256 | 2.281 | 2.239 | 2.281 | 28,955 | +0.05(+2.15%) |
Mar 22, 2011 | 2.264 | 2.278 | 2.225 | 2.233 | 52,271 | -0.04(-1.74%) |
Mar 21, 2011 | 2.283 | 2.283 | 2.228 | 2.273 | 119,779 | -0.05(-2.31%) |
Mar 18, 2011 | 2.298 | 2.326 | 2.281 | 2.326 | 35,644 | +0.03(+1.48%) |
Mar 17, 2011 | 2.256 | 2.293 | 2.256 | 2.293 | 35,167 | +0.04(+1.76%) |
Mar 16, 2011 | 2.236 | 2.256 | 2.236 | 2.253 | 30,724 | +0.01(+0.38%) |
Mar 15, 2011 | 2.241 | 2.256 | 2.211 | 2.244 | 42,751 | +0.00(+0.13%) |
Mar 14, 2011 | 2.239 | 2.253 | 2.233 | 2.242 | 11,833 | +0.00(+0.10%) |
Mar 11, 2011 | 2.205 | 2.256 | 2.205 | 2.239 | 41,375 | +0.01(+0.28%) |
Mar 10, 2011 | 2.208 | 2.256 | 2.194 | 2.233 | 94,630 | +0.00(+0.13%) |
Mar 09, 2011 | 2.242 | 2.261 | 2.230 | 2.230 | 39,090 | -0.01(-0.48%) |
Mar 08, 2011 | 2.230 | 2.275 | 2.224 | 2.241 | 45,129 | +0.00(+0.13%) |
Mar 07, 2011 | 2.255 | 2.280 | 2.238 | 2.238 | 29,684 | -0.04(-1.72%) |
Mar 04, 2011 | 2.275 | 2.311 | 2.255 | 2.277 | 14,553 | +0.00(+0.03%) |
Mar 03, 2011 | 2.272 | 2.286 | 2.272 | 2.277 | 55,212 | +0.02(+0.71%) |
Mar 02, 2011 | 2.252 | 2.261 | 2.252 | 2.261 | 24,197 | +0.01(+0.25%) |