Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.677 | 2.711 | 2.667 | 2.672 | 112,228 | -0.01(-0.37%) |
May 23, 2011 | 2.677 | 2.687 | 2.623 | 2.682 | 108,983 | -0.00(-0.18%) |
May 20, 2011 | 2.696 | 2.711 | 2.667 | 2.687 | 106,246 | -0.02(-0.90%) |
May 19, 2011 | 2.696 | 2.755 | 2.692 | 2.711 | 116,730 | +0.00(+0.18%) |
May 18, 2011 | 2.696 | 2.721 | 2.672 | 2.706 | 102,313 | +0.03(+1.28%) |
May 17, 2011 | 2.696 | 2.730 | 2.584 | 2.672 | 624,224 | -0.03(-1.27%) |
May 16, 2011 | 2.731 | 2.731 | 2.687 | 2.706 | 143,642 | -0.01(-0.36%) |
May 13, 2011 | 2.745 | 2.755 | 2.701 | 2.716 | 103,549 | -0.00(-0.18%) |
May 12, 2011 | 2.706 | 2.745 | 2.682 | 2.721 | 216,788 | +0.01(+0.54%) |
May 11, 2011 | 2.721 | 2.741 | 2.706 | 2.706 | 62,384 | -0.02(-0.72%) |
May 10, 2011 | 2.706 | 2.750 | 2.706 | 2.726 | 192,707 | +0.02(+0.91%) |
May 09, 2011 | 2.745 | 2.770 | 2.701 | 2.701 | 207,858 | -0.02(-0.90%) |
May 06, 2011 | 2.755 | 2.790 | 2.721 | 2.726 | 155,809 | +0.01(+0.54%) |
May 05, 2011 | 2.721 | 2.779 | 2.701 | 2.711 | 268,713 | -0.01(-0.36%) |
May 04, 2011 | 2.858 | 2.888 | 2.696 | 2.721 | 466,501 | -0.13(-4.64%) |
May 03, 2011 | 2.912 | 2.912 | 2.819 | 2.853 | 178,713 | -0.03(-0.89%) |
May 02, 2011 | 2.874 | 2.879 | 2.874 | 2.879 | 277,053 | -0.00(-0.17%) |
Apr 29, 2011 | 2.879 | 2.912 | 2.874 | 2.884 | 186,101 | +0.01(+0.51%) |
Apr 28, 2011 | 2.855 | 2.874 | 2.831 | 2.869 | 122,728 | +0.03(+1.02%) |
Apr 27, 2011 | 2.855 | 2.903 | 2.828 | 2.840 | 192,954 | -0.01(-0.51%) |
Apr 26, 2011 | 2.811 | 2.865 | 2.797 | 2.855 | 146,732 | +0.08(+2.79%) |
Apr 25, 2011 | 2.797 | 2.816 | 2.758 | 2.777 | 117,183 | -0.00(-0.17%) |
Apr 21, 2011 | 2.811 | 2.824 | 2.758 | 2.782 | 179,763 | -0.00(-0.17%) |
Apr 20, 2011 | 2.724 | 2.802 | 2.719 | 2.787 | 236,362 | +0.06(+2.13%) |
Apr 19, 2011 | 2.734 | 2.734 | 2.710 | 2.729 | 105,472 | +0.02(+0.71%) |
Apr 18, 2011 | 2.734 | 2.744 | 2.690 | 2.710 | 116,964 | -0.02(-0.71%) |
Apr 15, 2011 | 2.734 | 2.777 | 2.724 | 2.729 | 141,472 | +0.01(+0.36%) |
Apr 14, 2011 | 2.734 | 2.744 | 2.719 | 2.719 | 51,830 | -0.01(-0.35%) |
Apr 13, 2011 | 2.700 | 2.748 | 2.681 | 2.729 | 142,785 | +0.03(+1.08%) |
Apr 12, 2011 | 2.652 | 2.787 | 2.642 | 2.700 | 272,046 | +0.04(+1.45%) |
Apr 11, 2011 | 2.676 | 2.686 | 2.643 | 2.661 | 107,274 | -0.02(-0.90%) |
Apr 08, 2011 | 2.666 | 2.686 | 2.661 | 2.686 | 67,008 | +0.02(+0.73%) |
Apr 07, 2011 | 2.686 | 2.686 | 2.632 | 2.666 | 84,510 | -0.01(-0.54%) |
Apr 06, 2011 | 2.647 | 2.686 | 2.641 | 2.681 | 71,279 | +0.04(+1.47%) |
Apr 05, 2011 | 2.661 | 2.676 | 2.637 | 2.642 | 98,416 | -0.02(-0.73%) |
Apr 04, 2011 | 2.744 | 2.744 | 2.661 | 2.661 | 123,714 | -0.06(-2.31%) |
Apr 01, 2011 | 2.739 | 2.831 | 2.719 | 2.724 | 145,122 | -0.03(-1.23%) |
Mar 31, 2011 | 2.850 | 2.874 | 2.753 | 2.758 | 341,613 | -0.07(-2.46%) |
Mar 30, 2011 | 2.690 | 2.869 | 2.681 | 2.828 | 471,118 | +0.16(+5.86%) |
Mar 29, 2011 | 2.656 | 2.686 | 2.613 | 2.671 | 91,105 | +0.02(+0.91%) |
Mar 28, 2011 | 2.574 | 2.705 | 2.574 | 2.647 | 270,064 | +0.07(+2.63%) |
Mar 25, 2011 | 2.598 | 2.613 | 2.579 | 2.579 | 128,469 | +0.00(+0.19%) |
Mar 24, 2011 | 2.594 | 2.618 | 2.574 | 2.574 | 126,814 | -0.01(-0.56%) |
Mar 23, 2011 | 2.603 | 2.613 | 2.574 | 2.589 | 107,082 | -0.00(-0.19%) |
Mar 22, 2011 | 2.589 | 2.656 | 2.574 | 2.594 | 159,159 | +0.02(+0.75%) |
Mar 21, 2011 | 2.589 | 2.598 | 2.569 | 2.574 | 164,098 | +0.00(+0.19%) |
Mar 18, 2011 | 2.642 | 2.686 | 2.560 | 2.569 | 276,291 | -0.07(-2.75%) |
Mar 17, 2011 | 2.603 | 2.652 | 2.573 | 2.642 | 154,356 | +0.04(+1.49%) |
Mar 16, 2011 | 2.598 | 2.618 | 2.565 | 2.603 | 216,483 | +0.00(+0.19%) |
Mar 15, 2011 | 2.598 | 2.613 | 2.594 | 2.598 | 114,708 | -0.01(-0.37%) |
Mar 14, 2011 | 2.589 | 2.642 | 2.560 | 2.608 | 141,584 | -0.02(-0.92%) |
Mar 11, 2011 | 2.584 | 2.632 | 2.555 | 2.632 | 163,203 | +0.03(+1.12%) |
Mar 10, 2011 | 2.637 | 2.681 | 2.584 | 2.603 | 174,363 | -0.02(-0.92%) |
Mar 09, 2011 | 2.671 | 2.671 | 2.623 | 2.627 | 77,450 | -0.03(-1.09%) |
Mar 08, 2011 | 2.671 | 2.681 | 2.652 | 2.656 | 76,471 | +0.00(+0.00%) |
Mar 07, 2011 | 2.676 | 2.690 | 2.652 | 2.656 | 87,573 | -0.03(-1.08%) |
Mar 04, 2011 | 2.695 | 2.705 | 2.652 | 2.686 | 162,635 | +0.00(+0.00%) |
Mar 03, 2011 | 2.695 | 2.700 | 2.671 | 2.686 | 152,979 | +0.01(+0.54%) |
Mar 02, 2011 | 2.666 | 2.710 | 2.642 | 2.671 | 235,719 | -0.00(-0.18%) |