Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.143 | 2.143 | 2.022 | 2.022 | 7,429 | +0.02(+0.91%) |
May 23, 2011 | 2.010 | 2.089 | 1.943 | 2.004 | 11,068 | -0.05(-2.37%) |
May 20, 2011 | 2.107 | 2.155 | 2.052 | 2.052 | 11,611 | -0.05(-2.31%) |
May 18, 2011 | 2.064 | 2.101 | 2.101 | 2.101 | 7,905 | +0.06(+2.98%) |
May 17, 2011 | 2.040 | 2.076 | 2.040 | 2.040 | 1,647 | +0.01(+0.60%) |
May 16, 2011 | 2.064 | 2.076 | 1.973 | 2.028 | 7,716 | -0.04(-1.91%) |
May 13, 2011 | 2.095 | 2.101 | 2.041 | 2.067 | 28,278 | -0.03(-1.30%) |
May 12, 2011 | 2.095 | 2.095 | 2.095 | 2.095 | 329 | +0.00(+0.00%) |
May 11, 2011 | 2.095 | 2.125 | 2.095 | 2.095 | 21,648 | +0.03(+1.47%) |
May 10, 2011 | 2.125 | 2.125 | 2.064 | 2.064 | 13,496 | -0.06(-2.86%) |
May 09, 2011 | 2.155 | 2.155 | 2.125 | 2.125 | 3,172 | -0.05(-2.23%) |
May 06, 2011 | 2.198 | 2.198 | 2.064 | 2.174 | 1,956 | -0.04(-1.86%) |
May 05, 2011 | 2.101 | 2.215 | 2.101 | 2.215 | 1,811 | +0.09(+4.23%) |
May 04, 2011 | 1.973 | 2.125 | 1.973 | 2.125 | 23,235 | +0.15(+7.69%) |
May 03, 2011 | 1.949 | 1.973 | 1.949 | 1.973 | 3,066 | +0.00(+0.00%) |
May 02, 2011 | 1.973 | 2.004 | 1.955 | 1.973 | 3,704 | -0.02(-1.22%) |
Apr 29, 2011 | 1.949 | 2.004 | 1.949 | 1.998 | 3,322 | +0.04(+2.17%) |
Apr 28, 2011 | 1.979 | 1.979 | 1.943 | 1.955 | 5,893 | -0.01(-0.62%) |
Apr 27, 2011 | 1.967 | 2.064 | 1.967 | 1.967 | 1,477 | -0.02(-1.22%) |
Apr 26, 2011 | 1.998 | 1.998 | 1.991 | 1.991 | 1,090 | -0.03(-1.50%) |
Apr 25, 2011 | 2.058 | 2.064 | 1.973 | 2.022 | 27,095 | +0.02(+1.22%) |
Apr 21, 2011 | 2.022 | 2.064 | 1.998 | 1.998 | 6,894 | -0.07(-3.24%) |
Apr 20, 2011 | 2.183 | 2.183 | 2.022 | 2.064 | 3,946 | +0.00(+0.00%) |
Apr 19, 2011 | 2.010 | 2.240 | 2.010 | 2.064 | 2,470 | +0.09(+4.62%) |
Apr 18, 2011 | 2.234 | 2.246 | 1.943 | 1.973 | 15,884 | -0.27(-12.16%) |
Apr 15, 2011 | 2.119 | 2.246 | 2.119 | 2.246 | 4,837 | +0.15(+7.25%) |
Apr 14, 2011 | 2.022 | 2.240 | 2.022 | 2.095 | 2,730 | +0.09(+4.55%) |
Apr 13, 2011 | 2.234 | 2.234 | 1.949 | 2.004 | 825 | -0.17(-7.82%) |
Apr 12, 2011 | 2.149 | 2.211 | 2.004 | 2.174 | 1,152 | +0.01(+0.56%) |
Apr 11, 2011 | 2.143 | 2.222 | 2.119 | 2.161 | 6,688 | +0.12(+5.64%) |
Apr 08, 2011 | 2.083 | 2.182 | 1.925 | 2.046 | 1,754 | -0.10(-4.80%) |
Apr 06, 2011 | 2.149 | 2.149 | 2.149 | 2.149 | 0 | -0.04(-1.94%) |
Apr 05, 2011 | 2.192 | 2.207 | 2.192 | 2.192 | 22,108 | +0.00(+0.00%) |
Apr 04, 2011 | 2.204 | 2.208 | 2.192 | 2.192 | 4,844 | -0.01(-0.55%) |
Apr 01, 2011 | 2.204 | 2.210 | 2.204 | 2.204 | 6,836 | -0.01(-0.55%) |
Mar 31, 2011 | 2.198 | 2.216 | 2.192 | 2.216 | 2,282 | +0.01(+0.27%) |
Mar 30, 2011 | 2.216 | 2.216 | 2.198 | 2.210 | 3,129 | +0.00(+0.00%) |
Mar 29, 2011 | 2.143 | 2.216 | 2.143 | 2.210 | 19,878 | +0.13(+6.43%) |
Mar 28, 2011 | 2.058 | 2.155 | 2.040 | 2.076 | 60,639 | +0.05(+2.33%) |
Mar 25, 2011 | 2.010 | 2.034 | 2.010 | 2.029 | 494 | -0.01(-0.54%) |
Mar 24, 2011 | 2.046 | 2.046 | 2.040 | 2.040 | 4,947 | +0.00(+0.00%) |
Mar 23, 2011 | 2.022 | 2.040 | 2.010 | 2.040 | 2,622 | +0.04(+2.18%) |
Mar 22, 2011 | 2.022 | 2.022 | 1.979 | 1.996 | 1,625 | -0.03(-1.25%) |
Mar 21, 2011 | 2.022 | 2.034 | 2.022 | 2.022 | 3,832 | -0.01(-0.60%) |
Mar 18, 2011 | 1.955 | 2.034 | 1.955 | 2.034 | 2,235 | +0.08(+4.36%) |
Mar 17, 2011 | 1.949 | 1.961 | 1.949 | 1.949 | 494 | +0.01(+0.63%) |
Mar 16, 2011 | 1.979 | 2.016 | 1.937 | 1.937 | 3,430 | -0.04(-2.00%) |
Mar 15, 2011 | 1.937 | 2.040 | 1.937 | 1.976 | 8,892 | +0.05(+2.68%) |
Mar 14, 2011 | 1.991 | 1.991 | 1.925 | 1.925 | 26,176 | -0.10(-4.80%) |
Mar 11, 2011 | 1.991 | 2.022 | 1.937 | 2.022 | 4,816 | +0.04(+2.15%) |
Mar 10, 2011 | 1.858 | 1.979 | 1.919 | 1.979 | 7,321 | +0.04(+2.03%) |
Mar 09, 2011 | 1.949 | 1.967 | 1.925 | 1.940 | 7,576 | +0.01(+0.47%) |
Mar 08, 2011 | 1.931 | 1.943 | 1.931 | 1.931 | 494 | -0.01(-0.63%) |
Mar 07, 2011 | 1.937 | 1.979 | 1.925 | 1.943 | 4,908 | +0.00(+0.00%) |
Mar 04, 2011 | 1.949 | 1.957 | 1.913 | 1.943 | 6,094 | -0.00(-0.00%) |
Mar 03, 2011 | 1.919 | 1.943 | 1.919 | 1.943 | 4,117 | +0.00(+0.00%) |
Mar 02, 2011 | 1.979 | 1.979 | 1.882 | 1.943 | 28,662 | -0.01(-0.31%) |