Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.014 | 2.026 | 2.001 | 2.020 | 5,248,903 | -0.04(-1.85%) |
May 23, 2011 | 2.052 | 2.071 | 2.039 | 2.058 | 4,504,779 | -0.05(-2.40%) |
May 20, 2011 | 2.128 | 2.134 | 2.090 | 2.109 | 5,004,064 | -0.08(-3.48%) |
May 19, 2011 | 2.166 | 2.191 | 2.147 | 2.185 | 5,173,050 | -0.01(-0.29%) |
May 18, 2011 | 2.166 | 2.191 | 2.153 | 2.191 | 2,846,493 | -0.01(-0.57%) |
May 17, 2011 | 2.191 | 2.204 | 2.172 | 2.204 | 2,807,924 | +0.02(+0.87%) |
May 16, 2011 | 2.197 | 2.223 | 2.185 | 2.185 | 4,046,421 | -0.02(-0.86%) |
May 13, 2011 | 2.242 | 2.248 | 2.191 | 2.204 | 3,147,100 | -0.04(-1.97%) |
May 12, 2011 | 2.229 | 2.267 | 2.210 | 2.248 | 3,620,011 | +0.04(+1.72%) |
May 11, 2011 | 2.254 | 2.261 | 2.197 | 2.210 | 4,204,000 | -0.03(-1.13%) |
May 10, 2011 | 2.235 | 2.242 | 2.223 | 2.235 | 7,371,486 | +0.04(+1.73%) |
May 09, 2011 | 2.185 | 2.216 | 2.172 | 2.197 | 5,943,476 | +0.01(+0.58%) |
May 06, 2011 | 2.223 | 2.254 | 2.178 | 2.185 | 17,902,448 | -0.02(-0.86%) |
May 05, 2011 | 2.191 | 2.248 | 2.185 | 2.204 | 21,995,918 | -0.20(-8.18%) |
May 04, 2011 | 2.413 | 2.419 | 2.387 | 2.400 | 4,973,336 | -0.03(-1.04%) |
May 03, 2011 | 2.432 | 2.457 | 2.413 | 2.425 | 8,740,284 | -0.06(-2.54%) |
May 02, 2011 | 2.488 | 2.489 | 2.476 | 2.489 | 3,278,445 | -0.01(-0.51%) |
Apr 29, 2011 | 2.476 | 2.520 | 2.476 | 2.501 | 1,525,489 | +0.01(+0.51%) |
Apr 28, 2011 | 2.482 | 2.508 | 2.470 | 2.489 | 4,869,308 | -0.03(-1.26%) |
Apr 27, 2011 | 2.489 | 2.520 | 2.470 | 2.520 | 3,319,046 | +0.03(+1.27%) |
Apr 26, 2011 | 2.482 | 2.508 | 2.470 | 2.489 | 2,726,286 | +0.01(+0.51%) |
Apr 25, 2011 | 2.482 | 2.495 | 2.470 | 2.476 | 1,780,066 | -0.01(-0.26%) |
Apr 21, 2011 | 2.482 | 2.495 | 2.463 | 2.482 | 3,406,492 | +0.05(+2.08%) |
Apr 20, 2011 | 2.413 | 2.438 | 2.406 | 2.432 | 2,979,867 | +0.03(+1.05%) |
Apr 19, 2011 | 2.406 | 2.406 | 2.381 | 2.406 | 2,178,885 | -0.01(-0.52%) |
Apr 18, 2011 | 2.394 | 2.419 | 2.381 | 2.419 | 5,733,979 | -0.04(-1.55%) |
Apr 15, 2011 | 2.451 | 2.463 | 2.438 | 2.457 | 2,038,457 | -0.01(-0.51%) |
Apr 14, 2011 | 2.457 | 2.476 | 2.444 | 2.470 | 1,646,444 | -0.01(-0.26%) |
Apr 13, 2011 | 2.495 | 2.501 | 2.463 | 2.476 | 2,921,197 | -0.01(-0.26%) |
Apr 12, 2011 | 2.482 | 2.482 | 2.444 | 2.482 | 4,475,911 | -0.07(-2.73%) |
Apr 11, 2011 | 2.571 | 2.584 | 2.546 | 2.552 | 2,873,955 | +0.03(+1.26%) |
Apr 08, 2011 | 2.571 | 2.577 | 2.520 | 2.520 | 2,976,124 | -0.01(-0.50%) |
Apr 07, 2011 | 2.546 | 2.565 | 2.520 | 2.533 | 3,944,254 | -0.01(-0.25%) |
Apr 06, 2011 | 2.539 | 2.565 | 2.527 | 2.539 | 5,814,163 | +0.09(+3.89%) |
Apr 05, 2011 | 2.444 | 2.454 | 2.419 | 2.444 | 2,228,110 | +0.01(+0.26%) |
Apr 04, 2011 | 2.457 | 2.470 | 2.438 | 2.438 | 2,316,410 | -0.02(-0.77%) |
Apr 01, 2011 | 2.425 | 2.482 | 2.413 | 2.457 | 9,138,327 | +0.11(+4.86%) |
Mar 31, 2011 | 2.356 | 2.375 | 2.337 | 2.343 | 4,890,789 | -0.03(-1.07%) |
Mar 30, 2011 | 2.387 | 2.387 | 2.349 | 2.368 | 4,847,034 | -0.06(-2.35%) |
Mar 29, 2011 | 2.413 | 2.425 | 2.387 | 2.425 | 2,513,367 | +0.00(+0.00%) |
Mar 28, 2011 | 2.438 | 2.449 | 2.419 | 2.425 | 3,361,139 | +0.01(+0.52%) |
Mar 25, 2011 | 2.444 | 2.444 | 2.406 | 2.413 | 6,583,167 | -0.04(-1.80%) |
Mar 24, 2011 | 2.451 | 2.457 | 2.432 | 2.457 | 5,129,793 | -0.02(-0.77%) |
Mar 23, 2011 | 2.438 | 2.476 | 2.425 | 2.476 | 6,364,081 | -0.03(-1.01%) |
Mar 22, 2011 | 2.508 | 2.527 | 2.482 | 2.501 | 5,566,937 | +0.03(+1.28%) |
Mar 21, 2011 | 2.477 | 2.482 | 2.457 | 2.470 | 7,344,927 | +0.05(+2.09%) |
Mar 18, 2011 | 2.425 | 2.438 | 2.413 | 2.419 | 3,795,955 | +0.03(+1.06%) |
Mar 17, 2011 | 2.432 | 2.438 | 2.375 | 2.394 | 8,867,004 | +0.03(+1.07%) |
Mar 16, 2011 | 2.419 | 2.432 | 2.330 | 2.368 | 8,216,147 | -0.08(-3.36%) |
Mar 15, 2011 | 2.425 | 2.457 | 2.419 | 2.451 | 5,834,676 | -0.03(-1.02%) |
Mar 14, 2011 | 2.489 | 2.498 | 2.444 | 2.476 | 3,350,108 | +0.01(+0.26%) |
Mar 11, 2011 | 2.444 | 2.489 | 2.438 | 2.470 | 4,895,427 | +0.03(+1.30%) |
Mar 10, 2011 | 2.432 | 2.463 | 2.425 | 2.438 | 8,120,302 | -0.05(-2.04%) |
Mar 09, 2011 | 2.476 | 2.508 | 2.470 | 2.489 | 4,457,236 | +0.00(+0.00%) |
Mar 08, 2011 | 2.476 | 2.508 | 2.463 | 2.489 | 3,642,245 | +0.01(+0.51%) |
Mar 07, 2011 | 2.527 | 2.527 | 2.457 | 2.476 | 7,073,717 | -0.06(-2.25%) |
Mar 04, 2011 | 2.558 | 2.565 | 2.501 | 2.533 | 9,395,258 | -0.06(-2.20%) |
Mar 03, 2011 | 2.596 | 2.609 | 2.565 | 2.590 | 9,563,853 | +0.04(+1.49%) |
Mar 02, 2011 | 2.584 | 2.609 | 2.552 | 2.552 | 8,792,440 | +0.05(+2.03%) |