Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.979 | 2.993 | 2.972 | 2.979 | 566,993 | +0.00(+0.00%) |
May 23, 2011 | 2.959 | 2.979 | 2.945 | 2.979 | 617,626 | +0.01(+0.34%) |
May 20, 2011 | 2.976 | 2.979 | 2.962 | 2.969 | 522,128 | -0.01(-0.34%) |
May 19, 2011 | 2.969 | 2.979 | 2.965 | 2.979 | 532,458 | +0.01(+0.34%) |
May 18, 2011 | 2.976 | 2.979 | 2.952 | 2.969 | 748,868 | +0.01(+0.35%) |
May 17, 2011 | 2.969 | 2.979 | 2.952 | 2.959 | 542,209 | -0.03(-0.91%) |
May 16, 2011 | 2.993 | 2.996 | 2.979 | 2.986 | 348,515 | +0.00(+0.00%) |
May 13, 2011 | 3.000 | 3.010 | 2.972 | 2.986 | 654,478 | -0.01(-0.45%) |
May 12, 2011 | 2.979 | 3.002 | 2.976 | 3.000 | 396,725 | +0.01(+0.34%) |
May 11, 2011 | 3.006 | 3.006 | 2.979 | 2.989 | 424,760 | -0.02(-0.68%) |
May 10, 2011 | 2.979 | 3.013 | 2.979 | 3.010 | 357,097 | +0.03(+1.14%) |
May 09, 2011 | 2.955 | 2.989 | 2.952 | 2.976 | 606,450 | +0.02(+0.69%) |
May 06, 2011 | 2.965 | 2.989 | 2.952 | 2.955 | 509,114 | +0.00(+0.12%) |
May 05, 2011 | 2.972 | 2.976 | 2.942 | 2.952 | 535,198 | -0.03(-1.03%) |
May 04, 2011 | 3.003 | 3.003 | 2.965 | 2.983 | 661,762 | -0.02(-0.57%) |
May 03, 2011 | 3.034 | 3.034 | 3.000 | 3.000 | 500,141 | -0.04(-1.45%) |
May 02, 2011 | 3.037 | 3.044 | 3.037 | 3.044 | 550,513 | +0.04(+1.25%) |
Apr 29, 2011 | 2.993 | 3.013 | 2.993 | 3.006 | 445,590 | +0.01(+0.23%) |
Apr 28, 2011 | 3.000 | 3.006 | 2.986 | 3.000 | 609,199 | -0.00(-0.11%) |
Apr 27, 2011 | 3.006 | 3.006 | 2.986 | 3.003 | 510,838 | +0.01(+0.23%) |
Apr 26, 2011 | 3.010 | 3.017 | 2.986 | 2.996 | 695,233 | -0.01(-0.23%) |
Apr 25, 2011 | 3.017 | 3.020 | 3.000 | 3.003 | 513,302 | -0.03(-0.90%) |
Apr 21, 2011 | 3.037 | 3.044 | 3.013 | 3.030 | 423,139 | +0.00(+0.00%) |
Apr 20, 2011 | 3.030 | 3.047 | 3.017 | 3.030 | 459,858 | +0.02(+0.56%) |
Apr 19, 2011 | 3.010 | 3.017 | 3.000 | 3.013 | 396,211 | +0.01(+0.45%) |
Apr 18, 2011 | 2.983 | 3.006 | 2.942 | 3.000 | 505,824 | +0.01(+0.46%) |
Apr 15, 2011 | 2.976 | 3.000 | 2.976 | 2.986 | 435,701 | +0.00(+0.11%) |
Apr 14, 2011 | 2.972 | 2.986 | 2.959 | 2.983 | 380,577 | +0.02(+0.57%) |
Apr 13, 2011 | 2.986 | 2.988 | 2.952 | 2.965 | 551,153 | -0.02(-0.57%) |
Apr 12, 2011 | 2.969 | 2.986 | 2.945 | 2.983 | 672,262 | -0.01(-0.23%) |
Apr 11, 2011 | 3.034 | 3.040 | 2.979 | 2.989 | 619,693 | -0.03(-1.01%) |
Apr 08, 2011 | 3.047 | 3.047 | 3.013 | 3.020 | 424,196 | -0.02(-0.78%) |
Apr 07, 2011 | 3.006 | 3.044 | 3.006 | 3.044 | 526,305 | +0.03(+0.90%) |
Apr 06, 2011 | 3.023 | 3.037 | 3.010 | 3.017 | 500,535 | -0.01(-0.23%) |
Apr 05, 2011 | 3.003 | 3.040 | 3.003 | 3.023 | 593,953 | +0.03(+0.91%) |
Apr 04, 2011 | 3.027 | 3.045 | 2.989 | 2.996 | 622,457 | -0.04(-1.23%) |
Apr 01, 2011 | 3.023 | 3.051 | 3.007 | 3.034 | 811,496 | -0.01(-0.34%) |
Mar 31, 2011 | 3.030 | 3.047 | 3.000 | 3.044 | 897,375 | +0.04(+1.36%) |
Mar 30, 2011 | 3.010 | 3.027 | 2.989 | 3.003 | 701,686 | +0.01(+0.23%) |
Mar 29, 2011 | 2.996 | 3.010 | 2.983 | 2.996 | 482,157 | +0.00(+0.00%) |
Mar 28, 2011 | 2.979 | 3.017 | 2.976 | 2.996 | 1,123,465 | +0.04(+1.27%) |
Mar 25, 2011 | 2.942 | 2.965 | 2.931 | 2.959 | 593,013 | +0.02(+0.58%) |
Mar 24, 2011 | 2.942 | 2.952 | 2.918 | 2.942 | 945,197 | +0.02(+0.82%) |
Mar 23, 2011 | 2.918 | 2.926 | 2.908 | 2.918 | 684,909 | +0.01(+0.23%) |
Mar 22, 2011 | 2.925 | 2.931 | 2.908 | 2.911 | 538,224 | -0.01(-0.35%) |
Mar 21, 2011 | 2.921 | 2.921 | 2.908 | 2.921 | 587,649 | +0.04(+1.30%) |
Mar 18, 2011 | 2.897 | 2.897 | 2.870 | 2.884 | 666,235 | +0.02(+0.83%) |
Mar 17, 2011 | 2.901 | 2.908 | 2.850 | 2.860 | 1,085,380 | +0.05(+1.82%) |
Mar 16, 2011 | 2.802 | 2.822 | 2.767 | 2.809 | 669,363 | -0.01(-0.24%) |
Mar 15, 2011 | 2.802 | 2.829 | 2.799 | 2.816 | 762,943 | -0.01(-0.36%) |
Mar 14, 2011 | 2.863 | 2.877 | 2.812 | 2.826 | 641,593 | -0.05(-1.78%) |
Mar 11, 2011 | 2.850 | 2.887 | 2.840 | 2.877 | 474,993 | +0.03(+0.90%) |
Mar 10, 2011 | 2.858 | 2.888 | 2.835 | 2.851 | 807,853 | -0.01(-0.46%) |
Mar 09, 2011 | 2.898 | 2.898 | 2.865 | 2.865 | 475,530 | -0.03(-1.03%) |
Mar 08, 2011 | 2.878 | 2.894 | 2.868 | 2.894 | 747,181 | +0.02(+0.69%) |
Mar 07, 2011 | 2.871 | 2.878 | 2.861 | 2.875 | 750,065 | +0.01(+0.23%) |
Mar 04, 2011 | 2.878 | 2.878 | 2.848 | 2.868 | 460,862 | -0.01(-0.35%) |
Mar 03, 2011 | 2.845 | 2.878 | 2.845 | 2.878 | 437,104 | +0.05(+1.64%) |
Mar 02, 2011 | 2.812 | 2.838 | 2.812 | 2.832 | 566,442 | +0.02(+0.59%) |