Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.978 | 2.036 | 1.952 | 2.019 | 537,552 | +0.05(+2.50%) |
May 23, 2011 | 1.981 | 2.001 | 1.967 | 1.969 | 594,285 | -0.03(-1.30%) |
May 20, 2011 | 2.071 | 2.081 | 1.975 | 1.995 | 944,655 | -0.09(-4.23%) |
May 19, 2011 | 2.079 | 2.105 | 2.053 | 2.084 | 248,459 | +0.02(+1.05%) |
May 18, 2011 | 2.074 | 2.074 | 2.019 | 2.062 | 489,657 | -0.01(-0.35%) |
May 17, 2011 | 2.069 | 2.089 | 2.062 | 2.069 | 295,741 | -0.01(-0.41%) |
May 16, 2011 | 2.084 | 2.112 | 2.072 | 2.078 | 312,453 | -0.02(-0.82%) |
May 13, 2011 | 2.150 | 2.153 | 2.084 | 2.095 | 244,959 | -0.05(-2.28%) |
May 12, 2011 | 2.107 | 2.150 | 2.098 | 2.144 | 201,272 | +0.03(+1.36%) |
May 11, 2011 | 2.127 | 2.141 | 2.112 | 2.115 | 317,377 | -0.02(-1.08%) |
May 10, 2011 | 2.153 | 2.153 | 2.121 | 2.138 | 332,809 | +0.00(+0.00%) |
May 09, 2011 | 2.124 | 2.147 | 2.121 | 2.138 | 169,479 | +0.02(+0.81%) |
May 06, 2011 | 2.176 | 2.178 | 2.118 | 2.121 | 209,745 | -0.02(-0.81%) |
May 05, 2011 | 2.153 | 2.187 | 2.135 | 2.138 | 160,519 | -0.02(-0.93%) |
May 04, 2011 | 2.178 | 2.193 | 2.158 | 2.158 | 186,024 | -0.02(-0.92%) |
May 03, 2011 | 2.184 | 2.213 | 2.176 | 2.178 | 283,224 | -0.01(-0.53%) |
May 02, 2011 | 2.185 | 2.276 | 2.176 | 2.190 | 350,778 | -0.03(-1.55%) |
Apr 29, 2011 | 2.196 | 2.239 | 2.170 | 2.224 | 300,087 | +0.04(+1.84%) |
Apr 28, 2011 | 2.176 | 2.187 | 2.147 | 2.184 | 135,274 | +0.01(+0.40%) |
Apr 27, 2011 | 2.184 | 2.190 | 2.176 | 2.176 | 103,578 | -0.01(-0.53%) |
Apr 26, 2011 | 2.170 | 2.187 | 2.155 | 2.187 | 223,691 | +0.03(+1.47%) |
Apr 25, 2011 | 2.184 | 2.196 | 2.141 | 2.155 | 404,455 | -0.03(-1.32%) |
Apr 21, 2011 | 2.204 | 2.221 | 2.176 | 2.184 | 225,275 | -0.01(-0.46%) |
Apr 20, 2011 | 2.196 | 2.196 | 2.164 | 2.194 | 239,767 | +0.03(+1.26%) |
Apr 19, 2011 | 2.178 | 2.178 | 2.158 | 2.167 | 164,708 | +0.00(+0.07%) |
Apr 18, 2011 | 2.140 | 2.183 | 2.140 | 2.165 | 355,008 | +0.03(+1.20%) |
Apr 15, 2011 | 2.128 | 2.165 | 2.128 | 2.140 | 347,394 | +0.00(+0.00%) |
Apr 14, 2011 | 2.085 | 2.157 | 2.083 | 2.140 | 289,484 | +0.05(+2.60%) |
Apr 13, 2011 | 2.074 | 2.103 | 2.074 | 2.085 | 449,508 | +0.03(+1.25%) |
Apr 12, 2011 | 2.091 | 2.125 | 2.057 | 2.060 | 218,614 | -0.05(-2.44%) |
Apr 11, 2011 | 2.143 | 2.143 | 2.105 | 2.111 | 165,306 | -0.03(-1.47%) |
Apr 08, 2011 | 2.143 | 2.148 | 2.100 | 2.143 | 180,222 | +0.00(+0.13%) |
Apr 07, 2011 | 2.148 | 2.163 | 2.117 | 2.140 | 149,474 | +0.00(+0.13%) |
Apr 06, 2011 | 2.171 | 2.171 | 2.134 | 2.137 | 226,515 | -0.03(-1.19%) |
Apr 05, 2011 | 2.200 | 2.200 | 2.151 | 2.163 | 209,912 | -0.03(-1.56%) |
Apr 04, 2011 | 2.185 | 2.217 | 2.168 | 2.197 | 197,241 | +0.03(+1.18%) |
Apr 01, 2011 | 2.225 | 2.225 | 2.163 | 2.171 | 252,985 | -0.05(-2.06%) |
Mar 31, 2011 | 2.217 | 2.217 | 2.203 | 2.217 | 193,432 | +0.00(+0.00%) |
Mar 30, 2011 | 2.237 | 2.254 | 2.214 | 2.217 | 192,386 | -0.02(-0.77%) |
Mar 29, 2011 | 2.225 | 2.263 | 2.208 | 2.234 | 181,128 | +0.00(+0.13%) |
Mar 28, 2011 | 2.257 | 2.271 | 2.231 | 2.231 | 188,759 | -0.01(-0.38%) |
Mar 25, 2011 | 2.240 | 2.257 | 2.185 | 2.240 | 86,075 | +0.02(+0.77%) |
Mar 24, 2011 | 2.228 | 2.257 | 2.204 | 2.223 | 298,795 | +0.01(+0.39%) |
Mar 23, 2011 | 2.137 | 2.217 | 2.137 | 2.214 | 202,442 | +0.07(+3.06%) |
Mar 22, 2011 | 2.197 | 2.197 | 2.148 | 2.148 | 133,862 | -0.04(-1.83%) |
Mar 21, 2011 | 2.148 | 2.188 | 2.108 | 2.188 | 169,426 | +0.08(+3.93%) |
Mar 18, 2011 | 2.077 | 2.105 | 2.060 | 2.105 | 333,991 | +0.05(+2.50%) |
Mar 17, 2011 | 2.160 | 2.160 | 2.011 | 2.054 | 925,883 | -0.07(-3.23%) |
Mar 16, 2011 | 2.157 | 2.179 | 2.117 | 2.123 | 328,677 | -0.03(-1.58%) |
Mar 15, 2011 | 2.148 | 2.174 | 2.123 | 2.157 | 192,112 | -0.03(-1.43%) |
Mar 14, 2011 | 2.196 | 2.211 | 2.174 | 2.188 | 131,416 | -0.03(-1.28%) |
Mar 11, 2011 | 2.165 | 2.242 | 2.165 | 2.216 | 197,659 | +0.05(+2.09%) |
Mar 10, 2011 | 2.231 | 2.231 | 2.171 | 2.171 | 329,054 | -0.08(-3.54%) |
Mar 09, 2011 | 2.327 | 2.358 | 2.248 | 2.250 | 241,980 | -0.09(-3.77%) |
Mar 08, 2011 | 2.273 | 2.364 | 2.273 | 2.339 | 215,540 | +0.07(+2.87%) |
Mar 07, 2011 | 2.344 | 2.364 | 2.245 | 2.273 | 408,427 | -0.07(-2.91%) |
Mar 04, 2011 | 2.361 | 2.429 | 2.319 | 2.341 | 337,714 | -0.01(-0.48%) |
Mar 03, 2011 | 2.290 | 2.358 | 2.290 | 2.353 | 176,476 | +0.08(+3.50%) |
Mar 02, 2011 | 2.302 | 2.313 | 2.250 | 2.273 | 166,576 | -0.02(-0.87%) |