Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.880 | 2.884 | 2.846 | 2.858 | 1,761,242 | -0.02(-0.74%) |
May 23, 2011 | 2.877 | 2.917 | 2.877 | 2.880 | 1,905,244 | -0.02(-0.79%) |
May 20, 2011 | 2.903 | 2.920 | 2.878 | 2.903 | 1,481,447 | -0.00(-0.10%) |
May 19, 2011 | 2.915 | 2.942 | 2.887 | 2.906 | 2,297,471 | +0.01(+0.37%) |
May 18, 2011 | 2.868 | 2.906 | 2.866 | 2.895 | 2,106,492 | +0.03(+0.96%) |
May 17, 2011 | 2.829 | 2.874 | 2.829 | 2.868 | 1,752,746 | +0.03(+1.19%) |
May 16, 2011 | 2.860 | 2.865 | 2.829 | 2.834 | 1,412,392 | -0.03(-1.01%) |
May 13, 2011 | 2.880 | 2.886 | 2.855 | 2.863 | 1,732,455 | -0.01(-0.43%) |
May 12, 2011 | 2.799 | 2.875 | 2.793 | 2.875 | 2,235,256 | +0.06(+2.28%) |
May 11, 2011 | 2.823 | 2.826 | 2.794 | 2.811 | 2,093,945 | -0.01(-0.33%) |
May 10, 2011 | 2.790 | 2.822 | 2.788 | 2.820 | 2,164,270 | +0.04(+1.32%) |
May 09, 2011 | 2.768 | 2.790 | 2.764 | 2.784 | 1,507,034 | +0.02(+0.77%) |
May 06, 2011 | 2.779 | 2.803 | 2.752 | 2.762 | 1,204,624 | +0.01(+0.28%) |
May 05, 2011 | 2.735 | 2.788 | 2.727 | 2.755 | 1,573,438 | +0.01(+0.45%) |
May 04, 2011 | 2.762 | 2.777 | 2.742 | 2.742 | 1,443,497 | -0.03(-0.94%) |
May 03, 2011 | 2.764 | 2.787 | 2.750 | 2.768 | 1,138,253 | +0.00(+0.17%) |
May 02, 2011 | 2.770 | 2.770 | 2.764 | 2.764 | 1,564,157 | -0.04(-1.47%) |
Apr 29, 2011 | 2.793 | 2.811 | 2.773 | 2.805 | 1,528,785 | +0.02(+0.60%) |
Apr 28, 2011 | 2.752 | 2.788 | 2.748 | 2.788 | 2,754,558 | +0.04(+1.45%) |
Apr 27, 2011 | 2.750 | 2.770 | 2.735 | 2.748 | 1,781,167 | +0.00(+0.00%) |
Apr 26, 2011 | 2.704 | 2.748 | 2.686 | 2.748 | 2,671,476 | +0.06(+2.27%) |
Apr 25, 2011 | 2.684 | 2.695 | 2.675 | 2.687 | 1,050,896 | -0.00(-0.11%) |
Apr 21, 2011 | 2.698 | 2.712 | 2.686 | 2.690 | 1,058,037 | -0.00(-0.17%) |
Apr 20, 2011 | 2.681 | 2.698 | 2.674 | 2.695 | 1,810,072 | +0.03(+1.09%) |
Apr 19, 2011 | 2.675 | 2.689 | 2.653 | 2.666 | 1,373,047 | -0.00(-0.17%) |
Apr 18, 2011 | 2.675 | 2.693 | 2.649 | 2.671 | 1,616,743 | -0.02(-0.85%) |
Apr 15, 2011 | 2.675 | 2.698 | 2.664 | 2.693 | 1,490,362 | +0.01(+0.34%) |
Apr 14, 2011 | 2.660 | 2.689 | 2.660 | 2.684 | 1,543,093 | +0.02(+0.57%) |
Apr 13, 2011 | 2.654 | 2.683 | 2.643 | 2.669 | 2,038,550 | +0.02(+0.75%) |
Apr 12, 2011 | 2.661 | 2.666 | 2.643 | 2.649 | 1,414,847 | -0.01(-0.40%) |
Apr 11, 2011 | 2.661 | 2.689 | 2.658 | 2.660 | 1,161,476 | +0.00(+0.11%) |
Apr 08, 2011 | 2.658 | 2.680 | 2.654 | 2.657 | 950,311 | -0.01(-0.34%) |
Apr 07, 2011 | 2.678 | 2.684 | 2.658 | 2.666 | 1,225,779 | -0.01(-0.46%) |
Apr 06, 2011 | 2.684 | 2.689 | 2.663 | 2.678 | 1,329,303 | +0.00(+0.17%) |
Apr 05, 2011 | 2.669 | 2.686 | 2.661 | 2.674 | 1,227,017 | +0.01(+0.34%) |
Apr 04, 2011 | 2.657 | 2.672 | 2.649 | 2.664 | 1,221,486 | +0.02(+0.58%) |
Apr 01, 2011 | 2.646 | 2.664 | 2.642 | 2.649 | 1,636,387 | +0.01(+0.29%) |
Mar 31, 2011 | 2.648 | 2.657 | 2.640 | 2.642 | 1,418,925 | -0.01(-0.40%) |
Mar 30, 2011 | 2.652 | 2.652 | 2.652 | 2.652 | 1,864,557 | +0.01(+0.23%) |
Mar 29, 2011 | 2.663 | 2.664 | 2.640 | 2.646 | 1,971,884 | -0.00(-0.12%) |
Mar 28, 2011 | 2.637 | 2.651 | 2.632 | 2.649 | 1,934,561 | +0.02(+0.93%) |
Mar 25, 2011 | 2.620 | 2.640 | 2.606 | 2.625 | 2,767,341 | +0.01(+0.53%) |
Mar 24, 2011 | 2.602 | 2.616 | 2.596 | 2.611 | 1,942,593 | +0.02(+0.59%) |
Mar 23, 2011 | 2.588 | 2.599 | 2.567 | 2.596 | 1,417,701 | +0.01(+0.41%) |
Mar 22, 2011 | 2.582 | 2.605 | 2.577 | 2.585 | 2,297,556 | +0.00(+0.00%) |
Mar 21, 2011 | 2.588 | 2.590 | 2.565 | 2.585 | 2,222,355 | +0.02(+0.71%) |
Mar 18, 2011 | 2.516 | 2.585 | 2.512 | 2.567 | 3,899,422 | +0.07(+2.63%) |
Mar 17, 2011 | 2.502 | 2.530 | 2.480 | 2.501 | 3,145,751 | +0.02(+0.74%) |
Mar 16, 2011 | 2.548 | 2.554 | 2.469 | 2.483 | 4,649,029 | -0.04(-1.75%) |
Mar 15, 2011 | 2.524 | 2.551 | 2.516 | 2.527 | 4,160,623 | -0.02(-0.88%) |
Mar 14, 2011 | 2.557 | 2.567 | 2.543 | 2.549 | 2,485,352 | -0.01(-0.41%) |
Mar 11, 2011 | 2.545 | 2.576 | 2.545 | 2.560 | 3,008,880 | -0.01(-0.23%) |
Mar 10, 2011 | 2.593 | 2.593 | 2.566 | 2.566 | 2,723,774 | -0.03(-0.98%) |
Mar 09, 2011 | 2.573 | 2.594 | 2.569 | 2.591 | 2,398,310 | +0.02(+0.93%) |
Mar 08, 2011 | 2.521 | 2.572 | 2.513 | 2.567 | 3,193,879 | +0.06(+2.56%) |
Mar 07, 2011 | 2.508 | 2.521 | 2.494 | 2.503 | 2,470,095 | +0.00(+0.18%) |
Mar 04, 2011 | 2.499 | 2.509 | 2.491 | 2.499 | 1,840,780 | -0.01(-0.24%) |
Mar 03, 2011 | 2.481 | 2.511 | 2.476 | 2.505 | 1,926,542 | +0.03(+1.39%) |
Mar 02, 2011 | 2.470 | 2.482 | 2.461 | 2.470 | 2,537,206 | +0.00(+0.12%) |