Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.058 | 3.066 | 3.053 | 3.064 | 92,101 | +0.01(+0.46%) |
Apr 28, 2011 | 3.041 | 3.050 | 3.039 | 3.050 | 45,604 | +0.01(+0.37%) |
Apr 27, 2011 | 3.069 | 3.078 | 3.039 | 3.039 | 109,455 | -0.03(-1.00%) |
Apr 26, 2011 | 3.061 | 3.069 | 3.056 | 3.069 | 83,691 | +0.01(+0.27%) |
Apr 25, 2011 | 3.039 | 3.061 | 3.039 | 3.061 | 189,992 | +0.02(+0.73%) |
Apr 21, 2011 | 3.014 | 3.050 | 3.008 | 3.039 | 152,737 | +0.01(+0.37%) |
Apr 20, 2011 | 3.047 | 3.050 | 3.028 | 3.028 | 42,101 | -0.02(-0.73%) |
Apr 19, 2011 | 3.039 | 3.050 | 3.036 | 3.050 | 79,702 | +0.02(+0.64%) |
Apr 18, 2011 | 3.028 | 3.041 | 3.019 | 3.030 | 55,926 | +0.01(+0.28%) |
Apr 15, 2011 | 3.036 | 3.041 | 3.019 | 3.022 | 39,066 | -0.01(-0.37%) |
Apr 14, 2011 | 3.033 | 3.041 | 3.022 | 3.033 | 46,796 | -0.00(-0.09%) |
Apr 13, 2011 | 3.041 | 3.041 | 3.030 | 3.036 | 59,278 | -0.00(-0.09%) |
Apr 12, 2011 | 3.050 | 3.053 | 3.033 | 3.039 | 67,170 | -0.02(-0.64%) |
Apr 11, 2011 | 3.050 | 3.058 | 3.030 | 3.058 | 160,567 | +0.01(+0.18%) |
Apr 08, 2011 | 3.050 | 3.053 | 3.028 | 3.053 | 81,279 | -0.00(-0.09%) |
Apr 07, 2011 | 3.036 | 3.055 | 3.008 | 3.055 | 106,866 | +0.02(+0.73%) |
Apr 06, 2011 | 3.028 | 3.033 | 3.003 | 3.033 | 99,540 | +0.02(+0.55%) |
Apr 05, 2011 | 3.019 | 3.033 | 3.008 | 3.017 | 90,190 | -0.01(-0.27%) |
Apr 04, 2011 | 3.030 | 3.030 | 2.978 | 3.025 | 184,338 | +0.00(+0.09%) |
Apr 01, 2011 | 3.033 | 3.041 | 3.022 | 3.022 | 84,616 | -0.00(-0.09%) |
Mar 31, 2011 | 3.041 | 3.046 | 3.025 | 3.025 | 50,348 | -0.02(-0.74%) |
Mar 30, 2011 | 3.052 | 3.052 | 3.033 | 3.047 | 45,358 | +0.01(+0.29%) |
Mar 29, 2011 | 3.047 | 3.050 | 3.039 | 3.039 | 78,226 | -0.01(-0.27%) |
Mar 28, 2011 | 3.052 | 3.052 | 3.039 | 3.047 | 83,398 | +0.00(+0.09%) |
Mar 25, 2011 | 3.039 | 3.055 | 3.025 | 3.044 | 120,135 | +0.01(+0.27%) |
Mar 24, 2011 | 3.036 | 3.069 | 3.036 | 3.036 | 105,045 | +0.01(+0.27%) |
Mar 23, 2011 | 3.033 | 3.033 | 3.025 | 3.028 | 81,058 | -0.00(-0.09%) |
Mar 22, 2011 | 3.022 | 3.033 | 3.019 | 3.030 | 78,676 | +0.02(+0.73%) |
Mar 21, 2011 | 3.023 | 3.028 | 3.006 | 3.008 | 48,629 | -0.01(-0.36%) |
Mar 18, 2011 | 3.014 | 3.019 | 3.008 | 3.019 | 67,556 | +0.01(+0.46%) |
Mar 17, 2011 | 2.961 | 3.006 | 2.961 | 3.006 | 65,098 | +0.06(+1.87%) |
Mar 16, 2011 | 2.934 | 2.989 | 2.934 | 2.950 | 41,238 | +0.00(+0.00%) |
Mar 15, 2011 | 2.961 | 2.986 | 2.939 | 2.950 | 114,112 | -0.04(-1.20%) |
Mar 14, 2011 | 3.022 | 3.022 | 2.986 | 2.986 | 45,927 | -0.04(-1.37%) |
Mar 11, 2011 | 3.006 | 3.028 | 3.003 | 3.028 | 109,727 | +0.01(+0.46%) |
Mar 10, 2011 | 3.055 | 3.055 | 3.011 | 3.014 | 25,622 | -0.01(-0.18%) |
Mar 09, 2011 | 3.058 | 3.099 | 3.008 | 3.019 | 123,831 | +0.00(+0.09%) |
Mar 08, 2011 | 3.000 | 3.058 | 3.000 | 3.017 | 159,726 | +0.01(+0.46%) |
Mar 07, 2011 | 2.997 | 3.011 | 2.992 | 3.003 | 93,842 | +0.01(+0.27%) |
Mar 04, 2011 | 2.978 | 2.995 | 2.978 | 2.995 | 63,221 | +0.02(+0.55%) |
Mar 03, 2011 | 2.965 | 2.992 | 2.965 | 2.978 | 52,879 | +0.01(+0.37%) |
Mar 02, 2011 | 2.984 | 3.008 | 2.956 | 2.967 | 198,180 | -0.01(-0.18%) |
Mar 01, 2011 | 2.967 | 2.978 | 2.956 | 2.973 | 73,421 | +0.02(+0.65%) |
Feb 28, 2011 | 2.959 | 2.978 | 2.951 | 2.954 | 72,811 | +0.01(+0.19%) |
Feb 25, 2011 | 2.962 | 2.967 | 2.943 | 2.948 | 53,657 | -0.01(-0.28%) |
Feb 24, 2011 | 2.945 | 2.970 | 2.945 | 2.956 | 66,615 | +0.01(+0.37%) |
Feb 23, 2011 | 2.940 | 2.945 | 2.918 | 2.945 | 50,395 | +0.01(+0.28%) |
Feb 22, 2011 | 2.926 | 2.943 | 2.910 | 2.937 | 102,763 | +0.01(+0.47%) |
Feb 18, 2011 | 2.926 | 2.933 | 2.921 | 2.924 | 157,914 | +0.01(+0.28%) |
Feb 17, 2011 | 2.913 | 2.937 | 2.902 | 2.915 | 89,849 | +0.00(+0.09%) |
Feb 16, 2011 | 2.882 | 2.934 | 2.882 | 2.913 | 94,203 | +0.02(+0.57%) |
Feb 15, 2011 | 2.924 | 2.924 | 2.888 | 2.896 | 220,146 | -0.01(-0.28%) |
Feb 14, 2011 | 2.924 | 2.924 | 2.904 | 2.904 | 72,906 | -0.01(-0.19%) |
Feb 11, 2011 | 2.899 | 2.932 | 2.874 | 2.910 | 58,728 | +0.02(+0.80%) |
Feb 10, 2011 | 2.921 | 2.926 | 2.877 | 2.887 | 217,826 | -0.03(-1.16%) |
Feb 09, 2011 | 2.924 | 2.943 | 2.891 | 2.921 | 267,889 | +0.02(+0.57%) |
Feb 08, 2011 | 2.910 | 2.934 | 2.880 | 2.904 | 261,292 | -0.01(-0.19%) |
Feb 07, 2011 | 2.915 | 2.918 | 2.896 | 2.910 | 109,997 | +0.02(+0.56%) |
Feb 04, 2011 | 2.902 | 2.926 | 2.893 | 2.893 | 41,466 | -0.02(-0.65%) |
Feb 03, 2011 | 2.912 | 2.926 | 2.907 | 2.912 | 125,916 | -0.01(-0.28%) |
Feb 02, 2011 | 2.929 | 2.937 | 2.910 | 2.921 | 92,562 | +0.01(+0.28%) |