Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.763 | 2.786 | 2.742 | 2.786 | 696,798 | +0.03(+0.93%) |
May 23, 2011 | 2.765 | 2.768 | 2.752 | 2.760 | 516,673 | -0.01(-0.19%) |
May 20, 2011 | 2.765 | 2.786 | 2.755 | 2.765 | 726,262 | -0.00(-0.09%) |
May 19, 2011 | 2.765 | 2.773 | 2.755 | 2.768 | 772,494 | +0.01(+0.19%) |
May 18, 2011 | 2.765 | 2.768 | 2.752 | 2.763 | 720,994 | +0.01(+0.19%) |
May 17, 2011 | 2.773 | 2.773 | 2.752 | 2.757 | 481,540 | -0.01(-0.28%) |
May 16, 2011 | 2.763 | 2.775 | 2.763 | 2.765 | 344,346 | -0.01(-0.37%) |
May 13, 2011 | 2.775 | 2.775 | 2.760 | 2.775 | 340,855 | +0.01(+0.47%) |
May 12, 2011 | 2.781 | 2.781 | 2.752 | 2.763 | 950,181 | -0.01(-0.46%) |
May 11, 2011 | 2.773 | 2.781 | 2.768 | 2.775 | 594,724 | -0.01(-0.19%) |
May 10, 2011 | 2.763 | 2.786 | 2.760 | 2.781 | 749,918 | +0.01(+0.42%) |
May 09, 2011 | 2.746 | 2.769 | 2.743 | 2.769 | 584,931 | +0.01(+0.46%) |
May 06, 2011 | 2.738 | 2.761 | 2.738 | 2.756 | 800,276 | +0.02(+0.56%) |
May 05, 2011 | 2.749 | 2.754 | 2.736 | 2.741 | 1,246,083 | -0.01(-0.37%) |
May 04, 2011 | 2.731 | 2.756 | 2.726 | 2.751 | 1,322,337 | +0.01(+0.37%) |
May 03, 2011 | 2.720 | 2.741 | 2.718 | 2.741 | 592,468 | +0.02(+0.56%) |
May 02, 2011 | 2.721 | 2.726 | 2.718 | 2.726 | 578,548 | +0.01(+0.19%) |
Apr 29, 2011 | 2.710 | 2.720 | 2.697 | 2.720 | 522,718 | +0.01(+0.38%) |
Apr 28, 2011 | 2.700 | 2.710 | 2.692 | 2.710 | 637,864 | +0.01(+0.47%) |
Apr 27, 2011 | 2.695 | 2.700 | 2.690 | 2.697 | 807,535 | -0.00(-0.00%) |
Apr 26, 2011 | 2.692 | 2.700 | 2.690 | 2.697 | 732,431 | +0.01(+0.19%) |
Apr 25, 2011 | 2.687 | 2.697 | 2.683 | 2.692 | 471,858 | -0.02(-0.56%) |
Apr 21, 2011 | 2.690 | 2.708 | 2.680 | 2.708 | 905,058 | +0.02(+0.86%) |
Apr 20, 2011 | 2.685 | 2.697 | 2.677 | 2.685 | 913,800 | +0.00(+0.10%) |
Apr 19, 2011 | 2.680 | 2.682 | 2.667 | 2.682 | 519,878 | +0.01(+0.19%) |
Apr 18, 2011 | 2.680 | 2.682 | 2.659 | 2.677 | 663,063 | -0.01(-0.29%) |
Apr 15, 2011 | 2.705 | 2.705 | 2.674 | 2.685 | 510,014 | +0.00(+0.00%) |
Apr 14, 2011 | 2.680 | 2.690 | 2.672 | 2.685 | 388,579 | +0.00(+0.00%) |
Apr 13, 2011 | 2.674 | 2.690 | 2.667 | 2.685 | 412,964 | +0.01(+0.38%) |
Apr 12, 2011 | 2.672 | 2.680 | 2.657 | 2.674 | 406,057 | -0.01(-0.19%) |
Apr 11, 2011 | 2.672 | 2.682 | 2.672 | 2.680 | 734,597 | +0.00(+0.00%) |
Apr 08, 2011 | 2.672 | 2.692 | 2.672 | 2.680 | 632,271 | +0.00(+0.10%) |
Apr 07, 2011 | 2.695 | 2.697 | 2.659 | 2.677 | 785,731 | -0.01(-0.24%) |
Apr 06, 2011 | 2.691 | 2.704 | 2.681 | 2.683 | 830,557 | -0.01(-0.47%) |
Apr 05, 2011 | 2.666 | 2.709 | 2.663 | 2.696 | 855,164 | +0.02(+0.86%) |
Apr 04, 2011 | 2.668 | 2.676 | 2.663 | 2.673 | 820,376 | +0.01(+0.19%) |
Apr 01, 2011 | 2.676 | 2.676 | 2.658 | 2.668 | 889,783 | +0.02(+0.67%) |
Mar 31, 2011 | 2.676 | 2.681 | 2.650 | 2.650 | 864,743 | -0.03(-0.95%) |
Mar 30, 2011 | 2.681 | 2.683 | 2.663 | 2.676 | 681,081 | +0.00(+0.10%) |
Mar 29, 2011 | 2.683 | 2.686 | 2.661 | 2.673 | 587,661 | -0.01(-0.28%) |
Mar 28, 2011 | 2.645 | 2.686 | 2.645 | 2.681 | 877,832 | +0.01(+0.29%) |
Mar 25, 2011 | 2.658 | 2.673 | 2.643 | 2.673 | 985,522 | +0.02(+0.57%) |
Mar 24, 2011 | 2.658 | 2.678 | 2.643 | 2.658 | 1,179,049 | +0.01(+0.19%) |
Mar 23, 2011 | 2.671 | 2.676 | 2.650 | 2.653 | 1,651,299 | -0.02(-0.57%) |
Mar 22, 2011 | 2.694 | 2.704 | 2.666 | 2.668 | 1,503,705 | -0.03(-1.13%) |
Mar 21, 2011 | 2.698 | 2.701 | 2.686 | 2.699 | 925,233 | -0.01(-0.38%) |
Mar 18, 2011 | 2.688 | 2.709 | 2.673 | 2.709 | 966,006 | +0.02(+0.57%) |
Mar 17, 2011 | 2.704 | 2.704 | 2.683 | 2.694 | 541,023 | +0.01(+0.19%) |
Mar 16, 2011 | 2.719 | 2.720 | 2.668 | 2.688 | 828,782 | -0.03(-1.21%) |
Mar 15, 2011 | 2.707 | 2.734 | 2.707 | 2.722 | 986,612 | -0.01(-0.37%) |
Mar 14, 2011 | 2.701 | 2.737 | 2.681 | 2.732 | 814,186 | +0.02(+0.56%) |
Mar 11, 2011 | 2.709 | 2.716 | 2.681 | 2.716 | 1,046,145 | +0.01(+0.19%) |
Mar 10, 2011 | 2.735 | 2.735 | 2.686 | 2.711 | 1,169,195 | -0.01(-0.47%) |
Mar 09, 2011 | 2.727 | 2.737 | 2.711 | 2.724 | 960,119 | -0.01(-0.33%) |
Mar 08, 2011 | 2.715 | 2.733 | 2.698 | 2.733 | 1,369,224 | +0.02(+0.74%) |
Mar 07, 2011 | 2.713 | 2.718 | 2.693 | 2.713 | 903,542 | +0.01(+0.37%) |
Mar 04, 2011 | 2.695 | 2.703 | 2.680 | 2.703 | 622,434 | +0.03(+1.13%) |
Mar 03, 2011 | 2.680 | 2.700 | 2.672 | 2.672 | 1,144,069 | -0.01(-0.28%) |
Mar 02, 2011 | 2.723 | 2.723 | 2.670 | 2.680 | 870,440 | -0.02(-0.56%) |