Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.790 | 2.813 | 2.769 | 2.813 | 689,982 | +0.03(+0.93%) |
May 23, 2011 | 2.792 | 2.795 | 2.780 | 2.787 | 511,618 | -0.01(-0.19%) |
May 20, 2011 | 2.792 | 2.813 | 2.782 | 2.792 | 719,158 | -0.00(-0.09%) |
May 19, 2011 | 2.792 | 2.800 | 2.782 | 2.795 | 764,937 | +0.01(+0.19%) |
May 18, 2011 | 2.792 | 2.795 | 2.780 | 2.790 | 713,942 | +0.01(+0.19%) |
May 17, 2011 | 2.800 | 2.800 | 2.780 | 2.785 | 476,830 | -0.01(-0.28%) |
May 16, 2011 | 2.790 | 2.803 | 2.790 | 2.792 | 340,977 | -0.01(-0.37%) |
May 13, 2011 | 2.803 | 2.803 | 2.787 | 2.803 | 337,520 | +0.01(+0.47%) |
May 12, 2011 | 2.808 | 2.808 | 2.780 | 2.790 | 940,887 | -0.01(-0.46%) |
May 11, 2011 | 2.800 | 2.808 | 2.795 | 2.803 | 588,907 | -0.01(-0.19%) |
May 10, 2011 | 2.790 | 2.813 | 2.787 | 2.808 | 742,583 | +0.01(+0.42%) |
May 09, 2011 | 2.773 | 2.796 | 2.771 | 2.796 | 579,210 | +0.01(+0.46%) |
May 06, 2011 | 2.765 | 2.789 | 2.765 | 2.783 | 792,448 | +0.02(+0.56%) |
May 05, 2011 | 2.776 | 2.781 | 2.763 | 2.768 | 1,233,893 | -0.01(-0.37%) |
May 04, 2011 | 2.758 | 2.783 | 2.752 | 2.778 | 1,309,402 | +0.01(+0.37%) |
May 03, 2011 | 2.747 | 2.768 | 2.745 | 2.768 | 586,672 | +0.02(+0.56%) |
May 02, 2011 | 2.748 | 2.752 | 2.745 | 2.752 | 572,889 | +0.01(+0.19%) |
Apr 29, 2011 | 2.737 | 2.747 | 2.724 | 2.747 | 517,604 | +0.01(+0.38%) |
Apr 28, 2011 | 2.727 | 2.737 | 2.719 | 2.737 | 631,624 | +0.01(+0.48%) |
Apr 27, 2011 | 2.722 | 2.727 | 2.716 | 2.724 | 799,636 | -0.00(-0.00%) |
Apr 26, 2011 | 2.719 | 2.727 | 2.716 | 2.724 | 725,266 | +0.01(+0.19%) |
Apr 25, 2011 | 2.714 | 2.724 | 2.710 | 2.719 | 467,242 | -0.02(-0.56%) |
Apr 21, 2011 | 2.716 | 2.734 | 2.706 | 2.734 | 896,205 | +0.02(+0.86%) |
Apr 20, 2011 | 2.711 | 2.724 | 2.703 | 2.711 | 904,861 | +0.00(+0.10%) |
Apr 19, 2011 | 2.706 | 2.709 | 2.693 | 2.709 | 514,793 | +0.01(+0.19%) |
Apr 18, 2011 | 2.706 | 2.709 | 2.685 | 2.703 | 656,577 | -0.01(-0.29%) |
Apr 15, 2011 | 2.732 | 2.732 | 2.701 | 2.711 | 505,025 | +0.00(+0.00%) |
Apr 14, 2011 | 2.706 | 2.716 | 2.698 | 2.711 | 384,778 | +0.00(+0.00%) |
Apr 13, 2011 | 2.701 | 2.716 | 2.693 | 2.711 | 408,925 | +0.01(+0.38%) |
Apr 12, 2011 | 2.698 | 2.706 | 2.683 | 2.701 | 402,085 | -0.01(-0.19%) |
Apr 11, 2011 | 2.698 | 2.709 | 2.698 | 2.706 | 727,411 | +0.00(+0.00%) |
Apr 08, 2011 | 2.698 | 2.719 | 2.698 | 2.706 | 626,086 | +0.00(+0.10%) |
Apr 07, 2011 | 2.722 | 2.724 | 2.685 | 2.703 | 778,045 | -0.01(-0.24%) |
Apr 06, 2011 | 2.718 | 2.730 | 2.707 | 2.710 | 822,432 | -0.01(-0.47%) |
Apr 05, 2011 | 2.692 | 2.736 | 2.689 | 2.723 | 846,799 | +0.02(+0.86%) |
Apr 04, 2011 | 2.695 | 2.702 | 2.689 | 2.700 | 812,351 | +0.01(+0.19%) |
Apr 01, 2011 | 2.702 | 2.702 | 2.684 | 2.695 | 881,079 | +0.02(+0.67%) |
Mar 31, 2011 | 2.702 | 2.707 | 2.677 | 2.677 | 856,284 | -0.03(-0.95%) |
Mar 30, 2011 | 2.707 | 2.710 | 2.689 | 2.702 | 674,419 | +0.00(+0.10%) |
Mar 29, 2011 | 2.710 | 2.712 | 2.687 | 2.700 | 581,912 | -0.01(-0.28%) |
Mar 28, 2011 | 2.671 | 2.712 | 2.671 | 2.707 | 869,245 | +0.01(+0.29%) |
Mar 25, 2011 | 2.684 | 2.700 | 2.669 | 2.700 | 975,881 | +0.02(+0.57%) |
Mar 24, 2011 | 2.684 | 2.705 | 2.669 | 2.684 | 1,167,515 | +0.01(+0.19%) |
Mar 23, 2011 | 2.697 | 2.702 | 2.677 | 2.679 | 1,635,146 | -0.02(-0.57%) |
Mar 22, 2011 | 2.720 | 2.730 | 2.692 | 2.695 | 1,488,996 | -0.03(-1.13%) |
Mar 21, 2011 | 2.725 | 2.728 | 2.712 | 2.725 | 916,182 | -0.01(-0.38%) |
Mar 18, 2011 | 2.715 | 2.736 | 2.700 | 2.736 | 956,557 | +0.02(+0.57%) |
Mar 17, 2011 | 2.730 | 2.730 | 2.710 | 2.720 | 535,731 | +0.01(+0.19%) |
Mar 16, 2011 | 2.746 | 2.747 | 2.695 | 2.715 | 820,675 | -0.03(-1.21%) |
Mar 15, 2011 | 2.734 | 2.761 | 2.734 | 2.748 | 976,961 | -0.01(-0.37%) |
Mar 14, 2011 | 2.728 | 2.764 | 2.707 | 2.759 | 806,221 | +0.02(+0.56%) |
Mar 11, 2011 | 2.736 | 2.743 | 2.707 | 2.743 | 1,035,912 | +0.01(+0.19%) |
Mar 10, 2011 | 2.763 | 2.763 | 2.712 | 2.738 | 1,157,758 | -0.01(-0.47%) |
Mar 09, 2011 | 2.754 | 2.764 | 2.738 | 2.751 | 950,727 | -0.01(-0.33%) |
Mar 08, 2011 | 2.742 | 2.760 | 2.724 | 2.760 | 1,355,830 | +0.02(+0.75%) |
Mar 07, 2011 | 2.740 | 2.745 | 2.719 | 2.740 | 894,704 | +0.01(+0.37%) |
Mar 04, 2011 | 2.722 | 2.729 | 2.706 | 2.729 | 616,345 | +0.03(+1.13%) |
Mar 03, 2011 | 2.706 | 2.727 | 2.699 | 2.699 | 1,132,878 | -0.01(-0.28%) |
Mar 02, 2011 | 2.750 | 2.750 | 2.696 | 2.706 | 861,925 | -0.02(-0.56%) |