Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.220 | 3.450 | 3.000 | 3.240 | 645,673 | +0.04(+1.25%) |
Apr 28, 2011 | 3.060 | 3.250 | 3.060 | 3.200 | 218,419 | +0.11(+3.56%) |
Apr 27, 2011 | 3.040 | 3.100 | 3.000 | 3.090 | 63,437 | +0.06(+1.98%) |
Apr 26, 2011 | 3.050 | 3.100 | 3.020 | 3.030 | 66,787 | +0.02(+0.66%) |
Apr 25, 2011 | 3.000 | 3.019 | 2.881 | 3.010 | 71,161 | +0.01(+0.33%) |
Apr 21, 2011 | 2.990 | 3.000 | 2.960 | 3.000 | 56,122 | +0.03(+1.01%) |
Apr 20, 2011 | 2.960 | 2.980 | 2.910 | 2.970 | 105,424 | +0.07(+2.41%) |
Apr 19, 2011 | 2.670 | 2.930 | 2.640 | 2.900 | 135,078 | +0.22(+8.21%) |
Apr 18, 2011 | 2.750 | 2.820 | 2.640 | 2.680 | 67,390 | -0.15(-5.30%) |
Apr 15, 2011 | 2.810 | 2.900 | 2.790 | 2.830 | 51,917 | +0.03(+1.07%) |
Apr 14, 2011 | 2.760 | 2.800 | 2.730 | 2.800 | 70,464 | +0.03(+1.08%) |
Apr 13, 2011 | 2.790 | 2.830 | 2.730 | 2.770 | 52,877 | -0.01(-0.36%) |
Apr 12, 2011 | 2.880 | 2.884 | 2.610 | 2.780 | 104,938 | -0.10(-3.47%) |
Apr 11, 2011 | 2.990 | 2.990 | 2.810 | 2.880 | 46,493 | -0.09(-3.03%) |
Apr 08, 2011 | 3.030 | 3.040 | 2.840 | 2.970 | 73,889 | -0.02(-0.67%) |
Apr 07, 2011 | 3.050 | 3.050 | 2.900 | 2.990 | 50,281 | -0.08(-2.61%) |
Apr 06, 2011 | 3.100 | 3.150 | 3.000 | 3.070 | 47,468 | -0.04(-1.29%) |
Apr 05, 2011 | 3.050 | 3.130 | 3.050 | 3.110 | 64,864 | +0.07(+2.30%) |
Apr 04, 2011 | 2.970 | 3.105 | 2.910 | 3.040 | 94,926 | +0.10(+3.40%) |
Apr 01, 2011 | 2.910 | 3.090 | 2.910 | 2.940 | 214,818 | +0.05(+1.73%) |
Mar 31, 2011 | 2.850 | 2.890 | 2.810 | 2.890 | 61,048 | +0.01(+0.35%) |
Mar 30, 2011 | 2.760 | 2.950 | 2.760 | 2.880 | 93,947 | +0.13(+4.73%) |
Mar 29, 2011 | 2.750 | 2.810 | 2.710 | 2.750 | 59,150 | -0.01(-0.36%) |
Mar 28, 2011 | 2.910 | 2.920 | 2.760 | 2.760 | 53,575 | -0.12(-4.17%) |
Mar 25, 2011 | 2.800 | 2.980 | 2.770 | 2.880 | 105,787 | +0.11(+3.97%) |
Mar 24, 2011 | 2.800 | 2.853 | 2.700 | 2.770 | 62,680 | -0.02(-0.72%) |
Mar 23, 2011 | 2.850 | 2.890 | 2.770 | 2.790 | 105,685 | -0.08(-2.79%) |
Mar 22, 2011 | 2.960 | 2.979 | 2.860 | 2.870 | 57,300 | -0.07(-2.38%) |
Mar 21, 2011 | 2.980 | 2.990 | 2.940 | 2.940 | 71,607 | +0.06(+2.08%) |
Mar 18, 2011 | 2.880 | 2.940 | 2.830 | 2.880 | 66,743 | +0.05(+1.77%) |
Mar 17, 2011 | 2.940 | 2.940 | 2.700 | 2.830 | 64,924 | +0.03(+1.07%) |
Mar 16, 2011 | 2.950 | 2.990 | 2.790 | 2.800 | 113,351 | -0.16(-5.41%) |
Mar 15, 2011 | 3.000 | 3.190 | 2.960 | 2.960 | 325,902 | -0.23(-7.21%) |
Mar 14, 2011 | 3.100 | 3.200 | 3.091 | 3.190 | 259,362 | +0.06(+1.92%) |
Mar 11, 2011 | 2.910 | 3.160 | 2.900 | 3.130 | 363,060 | +0.15(+5.03%) |
Mar 10, 2011 | 2.970 | 3.100 | 2.910 | 2.980 | 375,456 | -0.25(-7.74%) |
Mar 09, 2011 | 2.960 | 3.304 | 2.801 | 3.230 | 759,675 | +0.42(+14.95%) |
Mar 08, 2011 | 2.690 | 2.990 | 2.690 | 2.810 | 367,790 | +0.07(+2.55%) |
Mar 07, 2011 | 2.770 | 2.800 | 2.690 | 2.740 | 159,616 | -0.04(-1.44%) |
Mar 04, 2011 | 2.600 | 2.780 | 2.550 | 2.780 | 161,654 | +0.21(+8.17%) |
Mar 03, 2011 | 2.560 | 2.600 | 2.560 | 2.570 | 42,067 | +0.06(+2.39%) |
Mar 02, 2011 | 2.600 | 2.600 | 2.500 | 2.510 | 64,818 | -0.07(-2.71%) |
Mar 01, 2011 | 2.700 | 2.740 | 2.564 | 2.580 | 180,548 | -0.08(-3.01%) |
Feb 28, 2011 | 2.680 | 2.720 | 2.580 | 2.660 | 97,499 | +0.03(+1.14%) |
Feb 25, 2011 | 2.380 | 2.669 | 2.380 | 2.630 | 190,157 | +0.25(+10.50%) |
Feb 24, 2011 | 2.250 | 2.430 | 2.250 | 2.380 | 54,123 | +0.11(+4.85%) |
Feb 23, 2011 | 2.350 | 2.440 | 2.160 | 2.270 | 214,098 | -0.13(-5.42%) |
Feb 22, 2011 | 2.600 | 2.640 | 2.340 | 2.400 | 186,342 | -0.20(-7.69%) |
Feb 18, 2011 | 2.670 | 2.740 | 2.550 | 2.600 | 41,580 | -0.03(-1.14%) |
Feb 17, 2011 | 2.520 | 2.670 | 2.460 | 2.630 | 83,053 | +0.06(+2.33%) |
Feb 16, 2011 | 2.560 | 2.770 | 2.560 | 2.570 | 108,726 | -0.02(-0.77%) |
Feb 15, 2011 | 2.720 | 2.770 | 2.560 | 2.590 | 84,084 | -0.14(-5.13%) |
Feb 14, 2011 | 2.720 | 2.760 | 2.650 | 2.730 | 136,101 | +0.05(+1.87%) |
Feb 11, 2011 | 2.670 | 2.740 | 2.632 | 2.680 | 80,931 | +0.01(+0.37%) |
Feb 10, 2011 | 2.680 | 2.710 | 2.620 | 2.670 | 42,526 | +0.02(+0.75%) |
Feb 09, 2011 | 2.760 | 2.760 | 2.631 | 2.650 | 169,510 | -0.04(-1.49%) |
Feb 08, 2011 | 2.580 | 2.710 | 2.530 | 2.690 | 159,759 | +0.14(+5.49%) |
Feb 07, 2011 | 2.340 | 2.580 | 2.340 | 2.550 | 164,732 | +0.19(+8.05%) |
Feb 04, 2011 | 2.340 | 2.460 | 2.270 | 2.360 | 78,621 | -0.04(-1.67%) |
Feb 03, 2011 | 2.300 | 2.410 | 2.020 | 2.400 | 159,020 | -0.01(-0.41%) |
Feb 02, 2011 | 2.500 | 2.510 | 2.360 | 2.410 | 79,231 | -0.04(-1.63%) |