Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.870 | 2.900 | 2.850 | 2.860 | 350,873 | -0.01(-0.35%) |
May 23, 2011 | 2.800 | 2.910 | 2.800 | 2.870 | 319,488 | +0.03(+1.06%) |
May 20, 2011 | 2.910 | 2.910 | 2.800 | 2.840 | 251,750 | -0.10(-3.40%) |
May 19, 2011 | 2.960 | 2.980 | 2.840 | 2.940 | 236,057 | +0.01(+0.34%) |
May 18, 2011 | 2.810 | 3.000 | 2.770 | 2.930 | 477,092 | +0.12(+4.27%) |
May 17, 2011 | 2.630 | 2.890 | 2.630 | 2.810 | 1,278,820 | +0.18(+6.84%) |
May 16, 2011 | 2.580 | 2.730 | 2.580 | 2.630 | 298,598 | +0.03(+1.15%) |
May 13, 2011 | 2.640 | 2.690 | 2.575 | 2.600 | 133,563 | -0.03(-1.14%) |
May 12, 2011 | 2.560 | 2.660 | 2.560 | 2.630 | 203,492 | +0.05(+1.94%) |
May 11, 2011 | 2.620 | 2.690 | 2.580 | 2.580 | 197,272 | -0.04(-1.53%) |
May 10, 2011 | 2.650 | 2.680 | 2.600 | 2.620 | 241,569 | -0.03(-1.13%) |
May 09, 2011 | 2.690 | 2.690 | 2.640 | 2.650 | 158,659 | -0.06(-2.21%) |
May 06, 2011 | 2.780 | 2.824 | 2.700 | 2.710 | 79,418 | -0.03(-1.09%) |
May 05, 2011 | 2.600 | 2.780 | 2.540 | 2.740 | 828,435 | +0.10(+3.79%) |
May 04, 2011 | 2.680 | 2.710 | 2.600 | 2.640 | 312,561 | -0.03(-1.12%) |
May 03, 2011 | 2.750 | 2.840 | 2.650 | 2.670 | 251,402 | -0.09(-3.26%) |
May 02, 2011 | 2.790 | 2.970 | 2.760 | 2.760 | 168,940 | -0.14(-4.83%) |
Apr 29, 2011 | 2.960 | 3.060 | 2.850 | 2.900 | 260,654 | -0.12(-3.97%) |
Apr 28, 2011 | 3.000 | 3.050 | 2.870 | 3.020 | 335,114 | +0.07(+2.37%) |
Apr 27, 2011 | 2.850 | 2.980 | 2.820 | 2.950 | 227,272 | +0.09(+3.15%) |
Apr 26, 2011 | 2.780 | 2.920 | 2.780 | 2.860 | 191,684 | +0.08(+2.88%) |
Apr 25, 2011 | 2.800 | 2.860 | 2.750 | 2.780 | 232,840 | -0.02(-0.71%) |
Apr 21, 2011 | 2.840 | 2.850 | 2.790 | 2.800 | 81,400 | -0.01(-0.36%) |
Apr 20, 2011 | 2.810 | 2.820 | 2.750 | 2.810 | 81,700 | +0.03(+1.08%) |
Apr 19, 2011 | 2.800 | 2.830 | 2.750 | 2.780 | 97,707 | +0.01(+0.36%) |
Apr 18, 2011 | 2.730 | 2.790 | 2.730 | 2.770 | 99,225 | -0.01(-0.36%) |
Apr 15, 2011 | 2.750 | 2.790 | 2.700 | 2.780 | 133,381 | +0.02(+0.72%) |
Apr 14, 2011 | 2.720 | 2.790 | 2.710 | 2.760 | 78,903 | +0.00(+0.00%) |
Apr 13, 2011 | 2.760 | 2.850 | 2.710 | 2.760 | 107,523 | +0.01(+0.36%) |
Apr 12, 2011 | 2.770 | 2.820 | 2.735 | 2.750 | 112,855 | -0.04(-1.43%) |
Apr 11, 2011 | 2.730 | 2.840 | 2.720 | 2.790 | 83,268 | +0.05(+1.82%) |
Apr 08, 2011 | 2.860 | 2.860 | 2.710 | 2.740 | 119,744 | -0.09(-3.18%) |
Apr 07, 2011 | 2.850 | 2.900 | 2.825 | 2.830 | 74,093 | -0.03(-1.05%) |
Apr 06, 2011 | 2.850 | 2.875 | 2.820 | 2.860 | 105,586 | +0.01(+0.35%) |
Apr 05, 2011 | 2.820 | 2.870 | 2.790 | 2.850 | 88,644 | +0.01(+0.35%) |
Apr 04, 2011 | 2.800 | 2.880 | 2.770 | 2.840 | 142,859 | +0.04(+1.43%) |
Apr 01, 2011 | 2.890 | 2.900 | 2.740 | 2.800 | 199,177 | -0.06(-2.10%) |
Mar 31, 2011 | 2.820 | 2.880 | 2.770 | 2.860 | 134,859 | +0.02(+0.70%) |
Mar 30, 2011 | 2.840 | 2.900 | 2.790 | 2.840 | 302,656 | +0.04(+1.43%) |
Mar 29, 2011 | 2.730 | 2.820 | 2.653 | 2.800 | 120,908 | +0.08(+2.94%) |
Mar 28, 2011 | 2.860 | 2.860 | 2.660 | 2.720 | 152,597 | -0.14(-4.90%) |
Mar 25, 2011 | 2.910 | 2.910 | 2.800 | 2.860 | 116,893 | -0.03(-1.04%) |
Mar 24, 2011 | 2.850 | 2.900 | 2.790 | 2.890 | 189,267 | +0.07(+2.48%) |
Mar 23, 2011 | 2.830 | 2.850 | 2.700 | 2.820 | 155,712 | -0.01(-0.35%) |
Mar 22, 2011 | 2.750 | 2.850 | 2.730 | 2.830 | 158,846 | +0.07(+2.54%) |
Mar 21, 2011 | 2.730 | 2.760 | 2.690 | 2.760 | 92,490 | +0.03(+1.10%) |
Mar 18, 2011 | 2.750 | 2.770 | 2.670 | 2.730 | 220,524 | +0.00(+0.00%) |
Mar 17, 2011 | 2.690 | 2.770 | 2.620 | 2.730 | 461,732 | +0.10(+3.80%) |
Mar 16, 2011 | 2.550 | 2.650 | 2.550 | 2.630 | 205,491 | +0.08(+3.14%) |
Mar 15, 2011 | 2.550 | 2.600 | 2.550 | 2.550 | 126,944 | -0.06(-2.30%) |
Mar 14, 2011 | 2.650 | 2.680 | 2.560 | 2.610 | 112,106 | -0.07(-2.61%) |
Mar 11, 2011 | 2.690 | 2.740 | 2.660 | 2.680 | 106,317 | -0.02(-0.74%) |
Mar 10, 2011 | 2.750 | 2.810 | 2.660 | 2.700 | 965,207 | -0.10(-3.57%) |
Mar 09, 2011 | 2.700 | 2.950 | 2.680 | 2.800 | 644,060 | +0.11(+4.09%) |
Mar 08, 2011 | 2.610 | 2.700 | 2.580 | 2.690 | 86,189 | +0.07(+2.67%) |
Mar 07, 2011 | 2.580 | 2.620 | 2.550 | 2.620 | 142,194 | +0.04(+1.55%) |
Mar 04, 2011 | 2.680 | 2.700 | 2.550 | 2.580 | 335,667 | -0.11(-4.09%) |
Mar 03, 2011 | 2.710 | 2.810 | 2.650 | 2.690 | 264,380 | +0.02(+0.75%) |
Mar 02, 2011 | 2.660 | 2.680 | 2.600 | 2.670 | 72,719 | +0.00(+0.00%) |