Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.980 | 3.000 | 2.760 | 2.930 | 3,650 | -0.07(-2.33%) |
May 20, 2011 | 2.730 | 3.000 | 3.000 | 3.000 | 2,500 | +0.21(+7.53%) |
May 19, 2011 | 2.750 | 2.900 | 2.700 | 2.790 | 7,683 | +0.13(+4.89%) |
May 18, 2011 | 2.560 | 2.800 | 2.411 | 2.660 | 4,061 | -0.12(-4.32%) |
May 17, 2011 | 2.810 | 2.830 | 2.420 | 2.780 | 11,308 | +0.17(+6.51%) |
May 16, 2011 | 2.270 | 3.130 | 1.740 | 2.610 | 30,250 | -0.54(-17.04%) |
May 13, 2011 | 2.940 | 3.150 | 2.900 | 3.146 | 19,997 | +0.28(+9.62%) |
May 12, 2011 | 2.850 | 2.990 | 2.850 | 2.870 | 3,700 | -0.16(-5.28%) |
May 11, 2011 | 3.030 | 3.030 | 3.030 | 3.030 | 400 | -0.01(-0.33%) |
May 10, 2011 | 3.040 | 3.040 | 2.850 | 3.040 | 4,685 | +0.04(+1.33%) |
May 09, 2011 | 3.020 | 3.020 | 2.750 | 3.000 | 6,884 | -0.05(-1.64%) |
May 06, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 10,000 | +0.03(+0.99%) |
May 05, 2011 | 3.150 | 3.150 | 2.750 | 3.020 | 586 | +0.03(+1.00%) |
May 04, 2011 | 3.160 | 3.160 | 2.990 | 2.990 | 1,335 | -0.17(-5.38%) |
May 03, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 200 | -0.04(-1.25%) |
May 02, 2011 | 3.000 | 3.200 | 2.810 | 3.200 | 14,749 | +0.02(+0.63%) |
Apr 28, 2011 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.08(+2.58%) |
Apr 27, 2011 | 3.172 | 3.172 | 3.050 | 3.100 | 5,521 | -0.06(-1.90%) |
Apr 26, 2011 | 3.160 | 3.160 | 3.100 | 3.160 | 5,698 | +0.00(+0.00%) |
Apr 25, 2011 | 3.110 | 3.210 | 3.100 | 3.160 | 1,466 | -0.09(-2.77%) |
Apr 21, 2011 | 3.150 | 3.250 | 3.080 | 3.250 | 12,350 | +0.10(+3.17%) |
Apr 20, 2011 | 3.150 | 3.150 | 3.000 | 3.150 | 17,799 | +0.00(+0.00%) |
Apr 19, 2011 | 3.120 | 3.250 | 3.100 | 3.150 | 8,323 | +0.06(+1.94%) |
Apr 18, 2011 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | -0.06(-1.80%) |
Apr 15, 2011 | 3.150 | 3.150 | 3.080 | 3.147 | 3,798 | -0.00(-0.11%) |
Apr 14, 2011 | 3.050 | 3.150 | 3.050 | 3.150 | 10,972 | +0.03(+0.95%) |
Apr 13, 2011 | 3.100 | 3.120 | 3.010 | 3.120 | 10,569 | -0.03(-0.93%) |
Apr 12, 2011 | 3.300 | 3.300 | 3.100 | 3.150 | 15,864 | -0.13(-3.97%) |
Apr 11, 2011 | 3.300 | 3.300 | 3.210 | 3.280 | 1,800 | +0.13(+4.13%) |
Apr 08, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | +0.05(+1.61%) |
Apr 07, 2011 | 3.290 | 3.290 | 3.010 | 3.100 | 2,503 | -0.05(-1.58%) |
Apr 06, 2011 | 3.020 | 3.150 | 3.000 | 3.150 | 15,002 | +0.16(+5.35%) |
Apr 05, 2011 | 3.200 | 3.200 | 2.990 | 2.990 | 4,447 | -0.25(-7.72%) |
Apr 04, 2011 | 3.500 | 3.650 | 3.240 | 3.240 | 8,129 | -0.16(-4.70%) |
Apr 01, 2011 | 3.300 | 3.400 | 3.200 | 3.400 | 3,010 | +0.02(+0.59%) |
Mar 31, 2011 | 3.380 | 3.380 | 3.380 | 3.380 | 500 | -0.12(-3.43%) |
Mar 29, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | -0.09(-2.51%) |
Mar 28, 2011 | 3.400 | 3.590 | 3.390 | 3.590 | 10,264 | +0.27(+8.13%) |
Mar 25, 2011 | 3.370 | 3.370 | 3.320 | 3.320 | 280 | -0.07(-2.13%) |
Mar 24, 2011 | 3.260 | 3.392 | 3.150 | 3.392 | 7,200 | +0.19(+6.01%) |
Mar 22, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) |
Mar 21, 2011 | 3.210 | 3.220 | 3.210 | 3.210 | 3,056 | +0.00(+0.00%) |
Mar 18, 2011 | 3.210 | 3.210 | 3.210 | 3.210 | 200 | -0.00(-0.00%) |
Mar 17, 2011 | 3.030 | 3.210 | 2.950 | 3.210 | 5,491 | +0.01(+0.31%) |
Mar 16, 2011 | 3.100 | 3.200 | 3.000 | 3.200 | 35,300 | -0.10(-3.03%) |
Mar 15, 2011 | 3.100 | 3.400 | 2.630 | 3.300 | 17,844 | -0.09(-2.65%) |
Mar 14, 2011 | 3.380 | 3.390 | 3.380 | 3.390 | 7,700 | -0.12(-3.42%) |
Mar 11, 2011 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.22(+6.68%) |
Mar 10, 2011 | 3.600 | 3.600 | 3.220 | 3.290 | 2,672 | -0.31(-8.61%) |
Mar 09, 2011 | 3.600 | 3.600 | 3.590 | 3.600 | 3,038 | +0.00(+0.00%) |
Mar 08, 2011 | 3.650 | 3.650 | 3.510 | 3.600 | 2,330 | -0.05(-1.37%) |
Mar 07, 2011 | 3.700 | 3.700 | 3.520 | 3.650 | 2,337 | +0.13(+3.69%) |
Mar 04, 2011 | 3.520 | 3.520 | 3.520 | 3.520 | 600 | +0.12(+3.53%) |
Mar 03, 2011 | 3.500 | 3.580 | 3.400 | 3.400 | 5,880 | -0.05(-1.45%) |
Mar 02, 2011 | 3.400 | 3.464 | 3.400 | 3.450 | 3,500 | +0.03(+0.83%) |