Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.845 | 2.880 | 2.845 | 2.867 | 68,414 | +0.01(+0.45%) |
May 23, 2011 | 2.875 | 2.875 | 2.845 | 2.854 | 188,852 | -0.02(-0.75%) |
May 20, 2011 | 2.875 | 2.875 | 2.858 | 2.875 | 68,778 | +0.02(+0.75%) |
May 19, 2011 | 2.858 | 2.871 | 2.854 | 2.854 | 81,561 | -0.01(-0.30%) |
May 18, 2011 | 2.858 | 2.871 | 2.854 | 2.863 | 74,649 | +0.01(+0.45%) |
May 17, 2011 | 2.854 | 2.863 | 2.845 | 2.850 | 107,792 | -0.00(-0.04%) |
May 16, 2011 | 2.841 | 2.884 | 2.820 | 2.851 | 156,962 | -0.01(-0.41%) |
May 13, 2011 | 2.880 | 2.883 | 2.841 | 2.863 | 117,654 | +0.00(+0.15%) |
May 12, 2011 | 2.854 | 2.858 | 2.820 | 2.858 | 83,769 | +0.00(+0.00%) |
May 11, 2011 | 2.858 | 2.858 | 2.841 | 2.858 | 94,197 | +0.02(+0.76%) |
May 10, 2011 | 2.828 | 2.857 | 2.820 | 2.837 | 81,939 | +0.02(+0.61%) |
May 09, 2011 | 2.811 | 2.824 | 2.803 | 2.820 | 94,148 | +0.01(+0.46%) |
May 06, 2011 | 2.798 | 2.820 | 2.794 | 2.807 | 196,922 | +0.01(+0.46%) |
May 05, 2011 | 2.815 | 2.820 | 2.794 | 2.794 | 111,255 | -0.02(-0.61%) |
May 04, 2011 | 2.811 | 2.820 | 2.807 | 2.811 | 90,048 | +0.00(+0.15%) |
May 03, 2011 | 2.815 | 2.820 | 2.803 | 2.807 | 116,882 | +0.00(+0.15%) |
May 02, 2011 | 2.810 | 2.810 | 2.798 | 2.803 | 163,193 | -0.00(-0.08%) |
Apr 29, 2011 | 2.820 | 2.820 | 2.798 | 2.805 | 54,385 | -0.02(-0.53%) |
Apr 28, 2011 | 2.803 | 2.824 | 2.798 | 2.820 | 71,772 | +0.00(+0.15%) |
Apr 27, 2011 | 2.824 | 2.824 | 2.807 | 2.815 | 55,521 | +0.01(+0.27%) |
Apr 26, 2011 | 2.804 | 2.808 | 2.792 | 2.808 | 29,127 | +0.01(+0.30%) |
Apr 25, 2011 | 2.788 | 2.804 | 2.778 | 2.799 | 89,960 | +0.00(+0.00%) |
Apr 21, 2011 | 2.782 | 2.799 | 2.765 | 2.799 | 154,894 | +0.03(+1.23%) |
Apr 20, 2011 | 2.774 | 2.780 | 2.765 | 2.765 | 35,741 | +0.02(+0.62%) |
Apr 19, 2011 | 2.791 | 2.791 | 2.744 | 2.748 | 134,489 | -0.02(-0.77%) |
Apr 18, 2011 | 2.752 | 2.774 | 2.748 | 2.769 | 128,579 | +0.01(+0.46%) |
Apr 15, 2011 | 2.765 | 2.786 | 2.748 | 2.757 | 117,916 | +0.01(+0.47%) |
Apr 14, 2011 | 2.744 | 2.748 | 2.735 | 2.744 | 90,441 | -0.00(-0.16%) |
Apr 13, 2011 | 2.757 | 2.757 | 2.746 | 2.748 | 36,461 | -0.01(-0.31%) |
Apr 12, 2011 | 2.761 | 2.761 | 2.735 | 2.757 | 101,571 | +0.00(+0.15%) |
Apr 11, 2011 | 2.744 | 2.757 | 2.740 | 2.752 | 60,681 | -0.00(-0.15%) |
Apr 08, 2011 | 2.769 | 2.778 | 2.748 | 2.757 | 63,579 | +0.00(+0.00%) |
Apr 07, 2011 | 2.782 | 2.782 | 2.752 | 2.757 | 41,519 | -0.02(-0.76%) |
Apr 06, 2011 | 2.757 | 2.782 | 2.757 | 2.778 | 62,664 | +0.02(+0.61%) |
Apr 05, 2011 | 2.752 | 2.761 | 2.752 | 2.761 | 63,208 | +0.01(+0.31%) |
Apr 04, 2011 | 2.769 | 2.782 | 2.752 | 2.752 | 83,804 | -0.02(-0.62%) |
Apr 01, 2011 | 2.774 | 2.782 | 2.757 | 2.769 | 47,600 | +0.01(+0.31%) |
Mar 31, 2011 | 2.740 | 2.769 | 2.740 | 2.761 | 94,436 | -0.00(-0.15%) |
Mar 30, 2011 | 2.765 | 2.769 | 2.752 | 2.765 | 96,194 | +0.00(+0.15%) |
Mar 29, 2011 | 2.748 | 2.765 | 2.740 | 2.761 | 98,243 | +0.01(+0.45%) |
Mar 28, 2011 | 2.732 | 2.762 | 2.732 | 2.748 | 78,516 | +0.02(+0.76%) |
Mar 25, 2011 | 2.745 | 2.749 | 2.728 | 2.728 | 80,390 | -0.01(-0.31%) |
Mar 24, 2011 | 2.740 | 2.740 | 2.728 | 2.736 | 41,110 | +0.00(+0.15%) |
Mar 23, 2011 | 2.711 | 2.749 | 2.711 | 2.732 | 67,254 | +0.00(+0.16%) |
Mar 22, 2011 | 2.719 | 2.732 | 2.698 | 2.728 | 57,107 | +0.00(+0.16%) |
Mar 21, 2011 | 2.719 | 2.728 | 2.702 | 2.724 | 81,852 | +0.03(+0.94%) |
Mar 18, 2011 | 2.707 | 2.711 | 2.677 | 2.698 | 82,966 | +0.01(+0.31%) |
Mar 17, 2011 | 2.707 | 2.707 | 2.660 | 2.690 | 83,131 | +0.02(+0.63%) |
Mar 16, 2011 | 2.719 | 2.719 | 2.673 | 2.673 | 216,527 | -0.03(-1.10%) |
Mar 15, 2011 | 2.702 | 2.745 | 2.698 | 2.702 | 103,527 | -0.04(-1.54%) |
Mar 14, 2011 | 2.736 | 2.745 | 2.711 | 2.745 | 79,715 | -0.01(-0.31%) |
Mar 11, 2011 | 2.732 | 2.753 | 2.732 | 2.753 | 24,166 | +0.01(+0.46%) |
Mar 10, 2011 | 2.728 | 2.757 | 2.728 | 2.740 | 48,823 | -0.01(-0.31%) |
Mar 09, 2011 | 2.728 | 2.749 | 2.728 | 2.749 | 26,763 | +0.00(+0.15%) |
Mar 08, 2011 | 2.736 | 2.749 | 2.711 | 2.745 | 101,978 | +0.03(+0.93%) |
Mar 07, 2011 | 2.732 | 2.745 | 2.719 | 2.719 | 120,641 | -0.01(-0.31%) |
Mar 04, 2011 | 2.736 | 2.749 | 2.728 | 2.728 | 52,610 | -0.03(-1.07%) |
Mar 03, 2011 | 2.745 | 2.766 | 2.732 | 2.757 | 131,275 | +0.04(+1.40%) |
Mar 02, 2011 | 2.715 | 2.740 | 2.715 | 2.719 | 78,655 | -0.00(-0.16%) |