Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.367 | 2.367 | 2.344 | 2.348 | 3,226,375 | -0.00(-0.14%) |
May 23, 2011 | 2.364 | 2.364 | 2.344 | 2.351 | 2,468,294 | +0.00(+0.00%) |
May 20, 2011 | 2.344 | 2.361 | 2.341 | 2.351 | 3,172,237 | +0.00(+0.14%) |
May 19, 2011 | 2.351 | 2.354 | 2.338 | 2.348 | 2,339,906 | +0.01(+0.42%) |
May 18, 2011 | 2.338 | 2.344 | 2.328 | 2.338 | 2,111,302 | +0.01(+0.28%) |
May 17, 2011 | 2.351 | 2.351 | 2.325 | 2.331 | 2,153,887 | -0.01(-0.28%) |
May 16, 2011 | 2.338 | 2.357 | 2.335 | 2.338 | 2,647,979 | +0.00(+0.00%) |
May 13, 2011 | 2.367 | 2.374 | 2.338 | 2.338 | 2,640,757 | -0.03(-1.24%) |
May 12, 2011 | 2.354 | 2.371 | 2.351 | 2.367 | 2,980,869 | +0.01(+0.55%) |
May 11, 2011 | 2.377 | 2.377 | 2.354 | 2.354 | 2,912,538 | -0.02(-0.83%) |
May 10, 2011 | 2.377 | 2.380 | 2.364 | 2.374 | 3,562,254 | +0.00(+0.14%) |
May 09, 2011 | 2.364 | 2.380 | 2.357 | 2.371 | 3,931,531 | +0.01(+0.42%) |
May 06, 2011 | 2.374 | 2.374 | 2.354 | 2.361 | 2,927,325 | -0.01(-0.28%) |
May 05, 2011 | 2.361 | 2.374 | 2.351 | 2.367 | 6,030,080 | +0.01(+0.42%) |
May 04, 2011 | 2.354 | 2.372 | 2.335 | 2.357 | 4,066,305 | +0.01(+0.42%) |
May 03, 2011 | 2.348 | 2.357 | 2.335 | 2.348 | 2,072,296 | +0.00(+0.14%) |
May 02, 2011 | 2.344 | 2.348 | 2.343 | 2.344 | 3,275,310 | +0.00(+0.00%) |
Apr 29, 2011 | 2.325 | 2.344 | 2.312 | 2.344 | 3,419,649 | +0.01(+0.56%) |
Apr 28, 2011 | 2.305 | 2.331 | 2.302 | 2.331 | 4,339,385 | +0.03(+1.28%) |
Apr 27, 2011 | 2.312 | 2.315 | 2.294 | 2.302 | 4,961,580 | -0.00(-0.14%) |
Apr 26, 2011 | 2.299 | 2.315 | 2.295 | 2.305 | 5,041,784 | +0.01(+0.28%) |
Apr 25, 2011 | 2.299 | 2.302 | 2.289 | 2.299 | 4,295,993 | +0.00(+0.14%) |
Apr 21, 2011 | 2.295 | 2.302 | 2.292 | 2.295 | 4,857,714 | +0.00(+0.14%) |
Apr 20, 2011 | 2.292 | 2.299 | 2.286 | 2.292 | 3,518,367 | +0.02(+0.72%) |
Apr 19, 2011 | 2.286 | 2.286 | 2.266 | 2.276 | 2,033,275 | -0.00(-0.14%) |
Apr 18, 2011 | 2.273 | 2.282 | 2.263 | 2.279 | 3,851,924 | -0.00(-0.14%) |
Apr 15, 2011 | 2.276 | 2.286 | 2.269 | 2.282 | 3,631,944 | +0.00(+0.00%) |
Apr 14, 2011 | 2.266 | 2.282 | 2.256 | 2.282 | 2,715,544 | +0.03(+1.16%) |
Apr 13, 2011 | 2.259 | 2.273 | 2.253 | 2.256 | 3,662,433 | +0.00(+0.15%) |
Apr 12, 2011 | 2.269 | 2.292 | 2.253 | 2.253 | 4,132,850 | -0.02(-1.00%) |
Apr 11, 2011 | 2.282 | 2.305 | 2.273 | 2.276 | 5,707,221 | +0.00(+0.14%) |
Apr 08, 2011 | 2.299 | 2.299 | 2.259 | 2.273 | 6,766,570 | -0.01(-0.57%) |
Apr 07, 2011 | 2.292 | 2.302 | 2.286 | 2.286 | 5,507,840 | -0.01(-0.43%) |
Apr 06, 2011 | 2.305 | 2.308 | 2.292 | 2.295 | 8,109,360 | +0.00(+0.00%) |
Apr 05, 2011 | 2.305 | 2.311 | 2.295 | 2.295 | 9,521,379 | -0.00(-0.14%) |
Apr 04, 2011 | 2.270 | 2.308 | 2.270 | 2.299 | 12,700,898 | +0.02(+0.69%) |
Apr 01, 2011 | 2.273 | 2.299 | 2.264 | 2.283 | 12,559,105 | +0.05(+2.12%) |
Mar 31, 2011 | 2.217 | 2.245 | 2.213 | 2.236 | 5,227,677 | +0.02(+1.00%) |
Mar 30, 2011 | 2.213 | 2.213 | 2.213 | 2.213 | 3,567,002 | +0.02(+0.86%) |
Mar 29, 2011 | 2.217 | 2.220 | 2.195 | 2.195 | 4,496,674 | -0.02(-0.85%) |
Mar 28, 2011 | 2.239 | 2.239 | 2.213 | 2.213 | 5,331,898 | -0.03(-1.54%) |
Mar 25, 2011 | 2.226 | 2.251 | 2.226 | 2.248 | 3,480,685 | +0.03(+1.14%) |
Mar 24, 2011 | 2.248 | 2.254 | 2.207 | 2.223 | 4,910,294 | -0.02(-0.98%) |
Mar 23, 2011 | 2.242 | 2.254 | 2.229 | 2.245 | 3,108,114 | +0.01(+0.42%) |
Mar 22, 2011 | 2.245 | 2.245 | 2.232 | 2.236 | 3,009,406 | -0.01(-0.42%) |
Mar 21, 2011 | 2.242 | 2.248 | 2.239 | 2.245 | 3,453,324 | +0.02(+0.85%) |
Mar 18, 2011 | 2.217 | 2.232 | 2.213 | 2.226 | 3,845,524 | +0.02(+0.86%) |
Mar 17, 2011 | 2.226 | 2.236 | 2.207 | 2.207 | 6,767,818 | -0.00(-0.14%) |
Mar 16, 2011 | 2.223 | 2.232 | 2.207 | 2.210 | 7,619,816 | -0.01(-0.57%) |
Mar 15, 2011 | 2.229 | 2.236 | 2.220 | 2.223 | 6,905,564 | +0.00(+0.14%) |
Mar 14, 2011 | 2.210 | 2.223 | 2.201 | 2.220 | 2,330,518 | +0.01(+0.57%) |
Mar 11, 2011 | 2.210 | 2.226 | 2.207 | 2.207 | 2,397,514 | -0.00(-0.14%) |
Mar 10, 2011 | 2.226 | 2.232 | 2.210 | 2.210 | 3,250,123 | -0.02(-0.85%) |
Mar 09, 2011 | 2.239 | 2.242 | 2.226 | 2.229 | 2,728,217 | -0.00(-0.14%) |
Mar 08, 2011 | 2.213 | 2.242 | 2.210 | 2.232 | 3,132,088 | +0.01(+0.57%) |
Mar 07, 2011 | 2.226 | 2.239 | 2.204 | 2.220 | 3,370,810 | -0.00(-0.14%) |
Mar 04, 2011 | 2.258 | 2.258 | 2.220 | 2.223 | 3,867,011 | -0.03(-1.26%) |
Mar 03, 2011 | 2.254 | 2.261 | 2.245 | 2.251 | 2,890,115 | +0.01(+0.42%) |
Mar 02, 2011 | 2.242 | 2.248 | 2.232 | 2.242 | 2,832,253 | +0.01(+0.28%) |