Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.894 | 2.918 | 2.871 | 2.888 | 4,909,152 | +0.00(+0.09%) |
May 23, 2011 | 2.861 | 2.912 | 2.841 | 2.886 | 4,733,360 | -0.01(-0.41%) |
May 20, 2011 | 2.909 | 2.909 | 2.871 | 2.897 | 2,783,792 | -0.02(-0.60%) |
May 19, 2011 | 2.916 | 2.929 | 2.893 | 2.915 | 1,715,536 | +0.00(+0.09%) |
May 18, 2011 | 2.873 | 2.922 | 2.862 | 2.913 | 3,590,176 | +0.04(+1.35%) |
May 17, 2011 | 2.866 | 2.883 | 2.853 | 2.874 | 4,336,912 | +0.00(+0.11%) |
May 16, 2011 | 2.886 | 2.905 | 2.866 | 2.871 | 3,724,576 | -0.02(-0.71%) |
May 13, 2011 | 2.905 | 2.911 | 2.873 | 2.891 | 3,502,784 | -0.01(-0.47%) |
May 12, 2011 | 2.863 | 2.914 | 2.859 | 2.905 | 6,408,048 | +0.04(+1.42%) |
May 11, 2011 | 2.877 | 2.882 | 2.857 | 2.864 | 4,210,800 | -0.02(-0.59%) |
May 10, 2011 | 2.862 | 2.890 | 2.841 | 2.881 | 5,094,624 | +0.03(+1.07%) |
May 09, 2011 | 2.837 | 2.856 | 2.828 | 2.851 | 3,394,688 | +0.01(+0.18%) |
May 06, 2011 | 2.855 | 2.873 | 2.834 | 2.846 | 4,112,080 | +0.01(+0.42%) |
May 05, 2011 | 2.823 | 2.854 | 2.803 | 2.834 | 5,998,336 | -0.01(-0.26%) |
May 04, 2011 | 2.832 | 2.845 | 2.796 | 2.841 | 5,935,808 | +0.01(+0.38%) |
May 03, 2011 | 2.816 | 2.864 | 2.812 | 2.831 | 10,213,856 | +0.02(+0.76%) |
May 02, 2011 | 2.811 | 2.843 | 2.804 | 2.809 | 4,169,632 | -0.03(-0.95%) |
Apr 29, 2011 | 2.781 | 2.852 | 2.763 | 2.836 | 7,063,792 | +0.06(+2.14%) |
Apr 28, 2011 | 2.772 | 2.791 | 2.763 | 2.777 | 3,918,032 | +0.01(+0.25%) |
Apr 27, 2011 | 2.777 | 2.781 | 2.742 | 2.770 | 7,913,968 | +0.00(+0.14%) |
Apr 26, 2011 | 2.781 | 2.781 | 2.761 | 2.766 | 5,279,840 | +0.00(+0.02%) |
Apr 25, 2011 | 2.768 | 2.777 | 2.736 | 2.766 | 3,691,360 | -0.00(-0.11%) |
Apr 21, 2011 | 2.783 | 2.784 | 2.758 | 2.769 | 3,518,384 | -0.01(-0.29%) |
Apr 20, 2011 | 2.777 | 2.787 | 2.766 | 2.777 | 3,447,872 | +0.03(+0.95%) |
Apr 19, 2011 | 2.763 | 2.773 | 2.736 | 2.751 | 4,319,312 | -0.00(-0.11%) |
Apr 18, 2011 | 2.773 | 2.773 | 2.732 | 2.754 | 4,162,624 | -0.04(-1.52%) |
Apr 15, 2011 | 2.781 | 2.803 | 2.763 | 2.796 | 5,396,016 | +0.02(+0.61%) |
Apr 14, 2011 | 2.772 | 2.796 | 2.772 | 2.779 | 6,106,400 | -0.01(-0.25%) |
Apr 13, 2011 | 2.791 | 2.806 | 2.772 | 2.786 | 6,846,784 | +0.02(+0.65%) |
Apr 12, 2011 | 2.763 | 2.795 | 2.753 | 2.768 | 6,926,736 | -0.01(-0.22%) |
Apr 11, 2011 | 2.745 | 2.803 | 2.742 | 2.774 | 6,947,392 | +0.03(+0.98%) |
Apr 08, 2011 | 2.750 | 2.757 | 2.726 | 2.748 | 5,866,512 | +0.00(+0.05%) |
Apr 07, 2011 | 2.759 | 2.774 | 2.729 | 2.746 | 5,211,920 | -0.01(-0.36%) |
Apr 06, 2011 | 2.755 | 2.769 | 2.748 | 2.756 | 4,800,416 | +0.01(+0.30%) |
Apr 05, 2011 | 2.745 | 2.759 | 2.738 | 2.748 | 7,882,112 | -0.00(-0.09%) |
Apr 04, 2011 | 2.716 | 2.754 | 2.706 | 2.751 | 5,338,704 | +0.04(+1.50%) |
Apr 01, 2011 | 2.714 | 2.725 | 2.693 | 2.710 | 5,850,640 | +0.00(+0.07%) |
Mar 31, 2011 | 2.675 | 2.716 | 2.665 | 2.708 | 5,305,472 | +0.02(+0.84%) |
Mar 30, 2011 | 2.686 | 2.700 | 2.672 | 2.686 | 3,488,880 | +0.00(+0.09%) |
Mar 29, 2011 | 2.623 | 2.694 | 2.623 | 2.683 | 6,350,192 | +0.07(+2.53%) |
Mar 28, 2011 | 2.630 | 2.639 | 2.612 | 2.617 | 2,313,536 | -0.01(-0.55%) |
Mar 25, 2011 | 2.610 | 2.639 | 2.603 | 2.631 | 5,229,296 | +0.02(+0.86%) |
Mar 24, 2011 | 2.598 | 2.625 | 2.591 | 2.609 | 4,471,232 | +0.02(+0.68%) |
Mar 23, 2011 | 2.581 | 2.602 | 2.564 | 2.591 | 4,549,744 | +0.00(+0.14%) |
Mar 22, 2011 | 2.557 | 2.593 | 2.555 | 2.587 | 6,272,416 | +0.02(+0.75%) |
Mar 21, 2011 | 2.569 | 2.592 | 2.561 | 2.568 | 5,247,552 | +0.01(+0.44%) |
Mar 18, 2011 | 2.547 | 2.562 | 2.544 | 2.557 | 7,816,592 | +0.03(+1.11%) |
Mar 17, 2011 | 2.531 | 2.546 | 2.514 | 2.529 | 5,555,824 | +0.02(+0.87%) |
Mar 16, 2011 | 2.536 | 2.544 | 2.498 | 2.507 | 7,066,640 | -0.03(-1.11%) |
Mar 15, 2011 | 2.512 | 2.558 | 2.507 | 2.535 | 7,883,040 | -0.03(-1.17%) |
Mar 14, 2011 | 2.531 | 2.590 | 2.531 | 2.565 | 4,609,552 | +0.02(+0.71%) |
Mar 11, 2011 | 2.547 | 2.559 | 2.529 | 2.547 | 4,568,256 | -0.00(-0.07%) |
Mar 10, 2011 | 2.584 | 2.591 | 2.547 | 2.549 | 5,902,608 | -0.06(-2.23%) |
Mar 09, 2011 | 2.574 | 2.611 | 2.566 | 2.607 | 6,284,000 | +0.03(+0.99%) |
Mar 08, 2011 | 2.548 | 2.603 | 2.538 | 2.581 | 4,757,888 | +0.03(+1.30%) |
Mar 07, 2011 | 2.574 | 2.576 | 2.532 | 2.548 | 5,433,552 | -0.02(-0.85%) |
Mar 04, 2011 | 2.583 | 2.589 | 2.555 | 2.570 | 4,890,672 | -0.02(-0.80%) |
Mar 03, 2011 | 2.606 | 2.614 | 2.510 | 2.591 | 9,312,240 | +0.02(+0.68%) |
Mar 02, 2011 | 2.554 | 2.580 | 2.554 | 2.573 | 8,050,400 | +0.02(+0.73%) |