Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.173 | 2.194 | 2.169 | 2.190 | 1,712,837 | +0.02(+0.99%) |
May 23, 2011 | 2.186 | 2.190 | 2.151 | 2.169 | 2,450,740 | -0.02(-0.98%) |
May 20, 2011 | 2.199 | 2.203 | 2.190 | 2.190 | 1,377,462 | -0.02(-0.97%) |
May 19, 2011 | 2.220 | 2.220 | 2.199 | 2.212 | 1,016,699 | +0.00(+0.00%) |
May 18, 2011 | 2.216 | 2.220 | 2.194 | 2.212 | 1,048,417 | +0.00(+0.00%) |
May 17, 2011 | 2.224 | 2.224 | 2.190 | 2.212 | 1,447,220 | -0.01(-0.39%) |
May 16, 2011 | 2.220 | 2.229 | 2.209 | 2.220 | 1,009,527 | -0.01(-0.39%) |
May 13, 2011 | 2.224 | 2.229 | 2.212 | 2.229 | 1,149,950 | +0.00(+0.19%) |
May 12, 2011 | 2.220 | 2.224 | 2.212 | 2.224 | 1,113,672 | +0.00(+0.19%) |
May 11, 2011 | 2.229 | 2.229 | 2.203 | 2.220 | 1,222,440 | -0.01(-0.58%) |
May 10, 2011 | 2.224 | 2.237 | 2.224 | 2.233 | 1,009,783 | +0.00(+0.00%) |
May 09, 2011 | 2.229 | 2.233 | 2.212 | 2.233 | 877,999 | +0.01(+0.39%) |
May 06, 2011 | 2.220 | 2.229 | 2.207 | 2.224 | 923,535 | +0.01(+0.58%) |
May 05, 2011 | 2.212 | 2.220 | 2.190 | 2.212 | 1,048,708 | +0.00(+0.00%) |
May 04, 2011 | 2.212 | 2.216 | 2.199 | 2.212 | 1,162,858 | +0.01(+0.59%) |
May 03, 2011 | 2.233 | 2.233 | 2.199 | 2.199 | 1,849,018 | -0.02(-0.97%) |
May 02, 2011 | 2.216 | 2.220 | 2.212 | 2.220 | 1,431,302 | -0.01(-0.39%) |
Apr 29, 2011 | 2.220 | 2.242 | 2.216 | 2.229 | 2,051,958 | +0.02(+0.97%) |
Apr 28, 2011 | 2.229 | 2.229 | 2.207 | 2.207 | 1,513,232 | -0.02(-0.96%) |
Apr 27, 2011 | 2.216 | 2.233 | 2.214 | 2.229 | 1,340,588 | +0.00(+0.19%) |
Apr 26, 2011 | 2.224 | 2.229 | 2.207 | 2.224 | 1,860,202 | +0.00(+0.01%) |
Apr 25, 2011 | 2.194 | 2.224 | 2.194 | 2.224 | 1,575,304 | +0.01(+0.38%) |
Apr 21, 2011 | 2.212 | 2.216 | 2.203 | 2.216 | 1,539,639 | +0.00(+0.19%) |
Apr 20, 2011 | 2.203 | 2.216 | 2.194 | 2.212 | 1,351,192 | +0.00(+0.19%) |
Apr 19, 2011 | 2.199 | 2.207 | 2.182 | 2.207 | 985,009 | +0.02(+0.98%) |
Apr 18, 2011 | 2.177 | 2.190 | 2.164 | 2.186 | 1,058,211 | +0.01(+0.39%) |
Apr 15, 2011 | 2.207 | 2.207 | 2.177 | 2.177 | 1,285,574 | -0.03(-1.55%) |
Apr 14, 2011 | 2.190 | 2.212 | 2.186 | 2.212 | 1,286,328 | +0.01(+0.59%) |
Apr 13, 2011 | 2.199 | 2.207 | 2.182 | 2.199 | 1,289,982 | -0.00(-0.20%) |
Apr 12, 2011 | 2.194 | 2.207 | 2.186 | 2.203 | 951,192 | -0.00(-0.19%) |
Apr 11, 2011 | 2.199 | 2.207 | 2.186 | 2.207 | 1,012,584 | +0.00(+0.19%) |
Apr 08, 2011 | 2.212 | 2.212 | 2.182 | 2.203 | 1,129,931 | +0.00(+0.00%) |
Apr 07, 2011 | 2.199 | 2.203 | 2.182 | 2.203 | 895,960 | +0.02(+0.79%) |
Apr 06, 2011 | 2.190 | 2.194 | 2.177 | 2.186 | 1,005,035 | +0.01(+0.39%) |
Apr 05, 2011 | 2.164 | 2.186 | 2.164 | 2.177 | 1,028,386 | +0.01(+0.60%) |
Apr 04, 2011 | 2.177 | 2.182 | 2.147 | 2.164 | 1,740,313 | -0.00(-0.20%) |
Apr 01, 2011 | 2.182 | 2.203 | 2.169 | 2.169 | 2,223,184 | -0.03(-1.56%) |
Mar 31, 2011 | 2.203 | 2.212 | 2.177 | 2.203 | 2,330,298 | +0.01(+0.59%) |
Mar 30, 2011 | 2.194 | 2.194 | 2.177 | 2.190 | 1,042,519 | -0.00(-0.20%) |
Mar 29, 2011 | 2.186 | 2.194 | 2.177 | 2.194 | 1,075,331 | +0.02(+0.99%) |
Mar 28, 2011 | 2.173 | 2.194 | 2.164 | 2.173 | 1,453,459 | +0.01(+0.40%) |
Mar 25, 2011 | 2.173 | 2.177 | 2.160 | 2.164 | 1,903,137 | -0.01(-0.59%) |
Mar 24, 2011 | 2.173 | 2.182 | 2.160 | 2.177 | 1,496,431 | +0.01(+0.60%) |
Mar 23, 2011 | 2.164 | 2.169 | 2.156 | 2.164 | 1,142,452 | +0.01(+0.60%) |
Mar 22, 2011 | 2.156 | 2.164 | 2.151 | 2.151 | 1,293,880 | +0.00(+0.20%) |
Mar 21, 2011 | 2.156 | 2.156 | 2.147 | 2.147 | 1,354,371 | -0.01(-0.60%) |
Mar 18, 2011 | 2.160 | 2.164 | 2.139 | 2.160 | 1,062,044 | +0.00(+0.00%) |
Mar 17, 2011 | 2.147 | 2.160 | 2.139 | 2.160 | 1,233,673 | +0.02(+0.80%) |
Mar 16, 2011 | 2.151 | 2.157 | 2.117 | 2.143 | 1,524,782 | -0.01(-0.60%) |
Mar 15, 2011 | 2.130 | 2.160 | 2.126 | 2.156 | 1,472,546 | -0.00(-0.20%) |
Mar 14, 2011 | 2.160 | 2.169 | 2.134 | 2.160 | 1,614,758 | +0.01(+0.40%) |
Mar 11, 2011 | 2.147 | 2.164 | 2.145 | 2.151 | 1,283,806 | +0.00(+0.00%) |
Mar 10, 2011 | 2.164 | 2.164 | 2.143 | 2.151 | 1,429,767 | -0.00(-0.20%) |
Mar 09, 2011 | 2.156 | 2.156 | 2.143 | 2.156 | 1,448,731 | +0.01(+0.40%) |
Mar 08, 2011 | 2.169 | 2.169 | 2.139 | 2.147 | 1,529,509 | +0.00(+0.00%) |
Mar 07, 2011 | 2.160 | 2.164 | 2.130 | 2.147 | 1,985,832 | -0.00(-0.20%) |
Mar 04, 2011 | 2.194 | 2.194 | 2.151 | 2.151 | 1,869,691 | -0.04(-1.76%) |
Mar 03, 2011 | 2.182 | 2.203 | 2.164 | 2.190 | 2,663,809 | +0.00(+0.20%) |
Mar 02, 2011 | 2.177 | 2.190 | 2.177 | 2.186 | 1,412,486 | +0.00(+0.20%) |