Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.031 | 3.039 | 3.026 | 3.036 | 92,937 | +0.01(+0.46%) |
Apr 28, 2011 | 3.014 | 3.022 | 3.011 | 3.022 | 46,018 | +0.01(+0.37%) |
Apr 27, 2011 | 3.042 | 3.050 | 3.011 | 3.011 | 110,447 | -0.03(-1.00%) |
Apr 26, 2011 | 3.033 | 3.042 | 3.029 | 3.042 | 84,450 | +0.01(+0.27%) |
Apr 25, 2011 | 3.011 | 3.033 | 3.011 | 3.033 | 191,716 | +0.02(+0.73%) |
Apr 21, 2011 | 2.987 | 3.022 | 2.981 | 3.011 | 154,122 | +0.01(+0.37%) |
Apr 20, 2011 | 3.020 | 3.022 | 3.000 | 3.000 | 42,483 | -0.02(-0.73%) |
Apr 19, 2011 | 3.011 | 3.022 | 3.009 | 3.022 | 80,425 | +0.02(+0.64%) |
Apr 18, 2011 | 3.000 | 3.014 | 2.992 | 3.003 | 56,433 | +0.01(+0.28%) |
Apr 15, 2011 | 3.009 | 3.014 | 2.992 | 2.995 | 39,420 | -0.01(-0.37%) |
Apr 14, 2011 | 3.006 | 3.014 | 2.995 | 3.006 | 47,220 | -0.00(-0.09%) |
Apr 13, 2011 | 3.014 | 3.014 | 3.003 | 3.009 | 59,815 | -0.00(-0.09%) |
Apr 12, 2011 | 3.022 | 3.025 | 3.006 | 3.011 | 67,779 | -0.02(-0.64%) |
Apr 11, 2011 | 3.022 | 3.031 | 3.003 | 3.031 | 162,024 | +0.01(+0.18%) |
Apr 08, 2011 | 3.022 | 3.025 | 3.000 | 3.025 | 82,016 | -0.00(-0.09%) |
Apr 07, 2011 | 3.009 | 3.028 | 2.981 | 3.028 | 107,835 | +0.02(+0.73%) |
Apr 06, 2011 | 3.000 | 3.006 | 2.976 | 3.006 | 100,443 | +0.02(+0.55%) |
Apr 05, 2011 | 2.992 | 3.006 | 2.981 | 2.989 | 91,008 | -0.01(-0.27%) |
Apr 04, 2011 | 3.003 | 3.003 | 2.951 | 2.998 | 186,010 | +0.00(+0.09%) |
Apr 01, 2011 | 3.006 | 3.014 | 2.995 | 2.995 | 85,384 | -0.00(-0.09%) |
Mar 31, 2011 | 3.014 | 3.019 | 2.998 | 2.998 | 50,805 | -0.02(-0.74%) |
Mar 30, 2011 | 3.025 | 3.025 | 3.006 | 3.020 | 45,769 | +0.01(+0.29%) |
Mar 29, 2011 | 3.020 | 3.022 | 3.011 | 3.011 | 78,936 | -0.01(-0.27%) |
Mar 28, 2011 | 3.025 | 3.025 | 3.011 | 3.020 | 84,154 | +0.00(+0.09%) |
Mar 25, 2011 | 3.011 | 3.028 | 2.998 | 3.017 | 121,225 | +0.01(+0.27%) |
Mar 24, 2011 | 3.009 | 3.041 | 3.009 | 3.009 | 105,998 | +0.01(+0.27%) |
Mar 23, 2011 | 3.006 | 3.006 | 2.998 | 3.000 | 81,794 | -0.00(-0.09%) |
Mar 22, 2011 | 2.995 | 3.006 | 2.992 | 3.003 | 79,389 | +0.02(+0.73%) |
Mar 21, 2011 | 2.996 | 3.000 | 2.979 | 2.981 | 49,070 | -0.01(-0.36%) |
Mar 18, 2011 | 2.987 | 2.992 | 2.981 | 2.992 | 68,169 | +0.01(+0.46%) |
Mar 17, 2011 | 2.935 | 2.979 | 2.935 | 2.979 | 65,688 | +0.05(+1.87%) |
Mar 16, 2011 | 2.907 | 2.962 | 2.907 | 2.924 | 41,612 | +0.00(+0.00%) |
Mar 15, 2011 | 2.935 | 2.959 | 2.913 | 2.924 | 115,147 | -0.04(-1.20%) |
Mar 14, 2011 | 2.995 | 2.995 | 2.959 | 2.959 | 46,344 | -0.04(-1.37%) |
Mar 11, 2011 | 2.979 | 3.000 | 2.976 | 3.000 | 110,722 | +0.01(+0.46%) |
Mar 10, 2011 | 3.028 | 3.028 | 2.984 | 2.987 | 25,854 | -0.01(-0.18%) |
Mar 09, 2011 | 3.030 | 3.071 | 2.981 | 2.992 | 124,954 | +0.00(+0.09%) |
Mar 08, 2011 | 2.973 | 3.030 | 2.973 | 2.989 | 161,175 | +0.01(+0.46%) |
Mar 07, 2011 | 2.970 | 2.984 | 2.965 | 2.976 | 94,693 | +0.01(+0.27%) |
Mar 04, 2011 | 2.951 | 2.968 | 2.951 | 2.968 | 63,794 | +0.02(+0.55%) |
Mar 03, 2011 | 2.938 | 2.965 | 2.938 | 2.951 | 53,359 | +0.01(+0.37%) |
Mar 02, 2011 | 2.957 | 2.981 | 2.930 | 2.941 | 199,977 | -0.01(-0.18%) |
Mar 01, 2011 | 2.941 | 2.951 | 2.930 | 2.946 | 74,087 | +0.02(+0.65%) |
Feb 28, 2011 | 2.932 | 2.951 | 2.924 | 2.927 | 73,471 | +0.01(+0.19%) |
Feb 25, 2011 | 2.935 | 2.941 | 2.916 | 2.922 | 54,144 | -0.01(-0.28%) |
Feb 24, 2011 | 2.919 | 2.943 | 2.918 | 2.930 | 67,219 | +0.01(+0.37%) |
Feb 23, 2011 | 2.914 | 2.919 | 2.892 | 2.919 | 50,852 | +0.01(+0.28%) |
Feb 22, 2011 | 2.900 | 2.916 | 2.884 | 2.911 | 103,695 | +0.01(+0.47%) |
Feb 18, 2011 | 2.900 | 2.907 | 2.895 | 2.897 | 159,347 | +0.01(+0.28%) |
Feb 17, 2011 | 2.886 | 2.911 | 2.876 | 2.889 | 90,664 | +0.00(+0.09%) |
Feb 16, 2011 | 2.857 | 2.908 | 2.857 | 2.886 | 95,058 | +0.02(+0.57%) |
Feb 15, 2011 | 2.897 | 2.897 | 2.862 | 2.870 | 222,143 | -0.01(-0.28%) |
Feb 14, 2011 | 2.897 | 2.897 | 2.878 | 2.878 | 73,567 | -0.01(-0.19%) |
Feb 11, 2011 | 2.873 | 2.905 | 2.848 | 2.884 | 59,260 | +0.02(+0.80%) |
Feb 10, 2011 | 2.895 | 2.900 | 2.851 | 2.861 | 219,802 | -0.03(-1.16%) |
Feb 09, 2011 | 2.897 | 2.916 | 2.865 | 2.895 | 270,319 | +0.02(+0.57%) |
Feb 08, 2011 | 2.884 | 2.908 | 2.854 | 2.878 | 263,662 | -0.01(-0.19%) |
Feb 07, 2011 | 2.889 | 2.892 | 2.870 | 2.884 | 110,995 | +0.02(+0.56%) |
Feb 04, 2011 | 2.876 | 2.900 | 2.867 | 2.867 | 41,842 | -0.02(-0.65%) |
Feb 03, 2011 | 2.886 | 2.900 | 2.881 | 2.886 | 127,058 | -0.01(-0.28%) |
Feb 02, 2011 | 2.902 | 2.911 | 2.884 | 2.894 | 93,401 | +0.01(+0.28%) |