Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.700 | 2.758 | 2.670 | 2.690 | 265,986 | -0.08(-2.89%) |
May 23, 2011 | 2.800 | 2.830 | 2.750 | 2.770 | 213,472 | -0.14(-4.81%) |
May 20, 2011 | 2.840 | 2.940 | 2.800 | 2.910 | 136,423 | +0.05(+1.71%) |
May 19, 2011 | 3.020 | 3.020 | 2.850 | 2.861 | 173,127 | -0.13(-4.31%) |
May 18, 2011 | 2.920 | 3.100 | 2.900 | 2.990 | 900,955 | +0.16(+5.65%) |
May 17, 2011 | 2.850 | 2.890 | 2.750 | 2.830 | 810,522 | +0.27(+10.55%) |
May 16, 2011 | 2.650 | 2.650 | 2.520 | 2.560 | 207,718 | -0.07(-2.66%) |
May 13, 2011 | 2.670 | 2.740 | 2.630 | 2.630 | 141,872 | -0.04(-1.50%) |
May 12, 2011 | 2.670 | 2.670 | 2.570 | 2.670 | 156,424 | -0.03(-1.11%) |
May 11, 2011 | 2.730 | 2.820 | 2.640 | 2.700 | 335,233 | -0.06(-2.17%) |
May 10, 2011 | 2.890 | 2.890 | 2.760 | 2.760 | 84,388 | -0.06(-2.11%) |
May 09, 2011 | 2.700 | 2.900 | 2.663 | 2.820 | 247,849 | +0.17(+6.40%) |
May 06, 2011 | 2.650 | 2.700 | 2.620 | 2.650 | 42,924 | +0.03(+1.15%) |
May 05, 2011 | 2.650 | 2.700 | 2.600 | 2.620 | 136,409 | +0.00(+0.00%) |
May 04, 2011 | 2.680 | 2.740 | 2.600 | 2.620 | 164,441 | -0.06(-2.24%) |
May 03, 2011 | 2.760 | 2.770 | 2.660 | 2.680 | 152,238 | -0.08(-2.90%) |
May 02, 2011 | 2.810 | 2.950 | 2.740 | 2.760 | 386,161 | +0.07(+2.60%) |
Apr 29, 2011 | 2.660 | 2.720 | 2.610 | 2.690 | 60,353 | -0.01(-0.37%) |
Apr 28, 2011 | 2.710 | 2.730 | 2.600 | 2.700 | 188,793 | -0.01(-0.37%) |
Apr 27, 2011 | 2.790 | 2.790 | 2.560 | 2.710 | 439,857 | -0.09(-3.21%) |
Apr 26, 2011 | 2.880 | 2.880 | 2.780 | 2.800 | 136,067 | -0.08(-2.78%) |
Apr 25, 2011 | 2.860 | 2.900 | 2.780 | 2.880 | 170,209 | -0.04(-1.37%) |
Apr 21, 2011 | 3.030 | 3.030 | 2.850 | 2.920 | 164,849 | -0.05(-1.68%) |
Apr 20, 2011 | 3.020 | 3.060 | 2.940 | 2.970 | 194,206 | +0.03(+1.02%) |
Apr 19, 2011 | 2.860 | 2.970 | 2.860 | 2.940 | 70,141 | +0.07(+2.44%) |
Apr 18, 2011 | 3.000 | 3.000 | 2.800 | 2.870 | 309,420 | -0.13(-4.33%) |
Apr 15, 2011 | 3.030 | 3.110 | 2.950 | 3.000 | 156,124 | -0.04(-1.32%) |
Apr 14, 2011 | 3.010 | 3.100 | 3.000 | 3.040 | 163,904 | -0.07(-2.25%) |
Apr 13, 2011 | 3.150 | 3.180 | 3.010 | 3.110 | 644,667 | +0.16(+5.42%) |
Apr 12, 2011 | 3.030 | 3.100 | 2.950 | 2.950 | 217,930 | -0.11(-3.59%) |
Apr 11, 2011 | 3.120 | 3.120 | 3.000 | 3.060 | 408,243 | +0.13(+4.44%) |
Apr 08, 2011 | 2.970 | 3.000 | 2.900 | 2.930 | 256,338 | +0.04(+1.38%) |
Apr 07, 2011 | 3.000 | 3.000 | 2.860 | 2.890 | 210,998 | -0.14(-4.62%) |
Apr 06, 2011 | 3.030 | 3.050 | 2.930 | 3.030 | 558,613 | +0.08(+2.71%) |
Apr 05, 2011 | 3.010 | 3.160 | 2.880 | 2.950 | 1,441,329 | -0.01(-0.34%) |
Apr 04, 2011 | 2.720 | 3.000 | 2.710 | 2.960 | 2,127,875 | +0.38(+14.77%) |
Apr 01, 2011 | 2.580 | 2.630 | 2.540 | 2.579 | 67,399 | -0.01(-0.23%) |
Mar 31, 2011 | 2.620 | 2.650 | 2.550 | 2.585 | 114,020 | -0.01(-0.39%) |
Mar 30, 2011 | 2.595 | 2.650 | 2.540 | 2.595 | 131,607 | -0.03(-1.33%) |
Mar 29, 2011 | 2.610 | 2.640 | 2.580 | 2.630 | 173,764 | +0.04(+1.54%) |
Mar 28, 2011 | 2.620 | 2.620 | 2.540 | 2.590 | 190,594 | +0.11(+4.41%) |
Mar 25, 2011 | 2.450 | 2.525 | 2.390 | 2.481 | 93,463 | +0.06(+2.50%) |
Mar 24, 2011 | 2.490 | 2.530 | 2.420 | 2.420 | 132,817 | -0.05(-1.98%) |
Mar 23, 2011 | 2.600 | 2.610 | 2.430 | 2.469 | 231,240 | -0.09(-3.56%) |
Mar 22, 2011 | 2.550 | 2.630 | 2.500 | 2.560 | 367,458 | +0.11(+4.49%) |
Mar 21, 2011 | 2.460 | 2.540 | 2.410 | 2.450 | 263,171 | +0.11(+4.70%) |
Mar 18, 2011 | 2.390 | 2.450 | 2.340 | 2.340 | 141,481 | -0.04(-1.68%) |
Mar 17, 2011 | 2.340 | 2.380 | 2.280 | 2.380 | 178,749 | +0.14(+6.25%) |
Mar 16, 2011 | 2.280 | 2.360 | 2.210 | 2.240 | 272,869 | -0.09(-3.86%) |
Mar 15, 2011 | 2.180 | 2.350 | 2.130 | 2.330 | 367,323 | +0.04(+1.75%) |
Mar 14, 2011 | 2.320 | 2.320 | 2.239 | 2.290 | 284,513 | -0.10(-4.18%) |
Mar 11, 2011 | 2.350 | 2.410 | 2.310 | 2.390 | 68,444 | -0.01(-0.42%) |
Mar 10, 2011 | 2.430 | 2.460 | 2.360 | 2.400 | 88,033 | -0.09(-3.61%) |
Mar 09, 2011 | 2.470 | 2.510 | 2.440 | 2.490 | 285,358 | +0.08(+3.32%) |
Mar 08, 2011 | 2.350 | 2.470 | 2.260 | 2.410 | 290,073 | +0.12(+5.24%) |
Mar 07, 2011 | 2.330 | 2.330 | 2.260 | 2.290 | 240,125 | -0.04(-1.72%) |
Mar 04, 2011 | 2.400 | 2.400 | 2.291 | 2.330 | 318,464 | -0.04(-1.69%) |
Mar 03, 2011 | 2.480 | 2.480 | 2.290 | 2.370 | 548,917 | -0.09(-3.66%) |
Mar 02, 2011 | 2.560 | 2.560 | 2.430 | 2.460 | 425,054 | -0.18(-6.82%) |