Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.096 | 3.102 | 3.085 | 3.085 | 73,478 | -0.00(-0.12%) |
May 23, 2011 | 3.064 | 3.103 | 3.064 | 3.089 | 219,103 | -0.05(-1.64%) |
May 20, 2011 | 3.187 | 3.187 | 3.128 | 3.140 | 197,164 | -0.04(-1.23%) |
May 19, 2011 | 3.169 | 3.180 | 3.141 | 3.179 | 91,024 | +0.05(+1.49%) |
May 18, 2011 | 3.110 | 3.133 | 3.092 | 3.133 | 90,737 | +0.03(+1.11%) |
May 17, 2011 | 3.101 | 3.107 | 3.083 | 3.098 | 89,429 | +0.00(+0.14%) |
May 16, 2011 | 3.112 | 3.125 | 3.088 | 3.094 | 57,946 | -0.02(-0.61%) |
May 13, 2011 | 3.145 | 3.154 | 3.109 | 3.113 | 137,622 | -0.02(-0.77%) |
May 12, 2011 | 3.048 | 3.137 | 3.048 | 3.137 | 80,146 | +0.08(+2.54%) |
May 11, 2011 | 3.081 | 3.099 | 3.056 | 3.060 | 125,149 | -0.01(-0.36%) |
May 10, 2011 | 3.072 | 3.074 | 3.065 | 3.071 | 31,378 | +0.02(+0.82%) |
May 09, 2011 | 3.035 | 3.053 | 3.031 | 3.046 | 14,904 | +0.01(+0.38%) |
May 06, 2011 | 3.078 | 3.080 | 3.032 | 3.035 | 40,871 | +0.02(+0.56%) |
May 05, 2011 | 3.033 | 3.059 | 3.018 | 3.018 | 76,486 | -0.04(-1.24%) |
May 04, 2011 | 3.058 | 3.075 | 3.053 | 3.056 | 28,764 | +0.00(+0.04%) |
May 03, 2011 | 3.070 | 3.070 | 3.048 | 3.054 | 46,649 | -0.01(-0.37%) |
May 02, 2011 | 3.066 | 3.066 | 3.066 | 3.066 | 122,691 | -0.00(-0.05%) |
Apr 29, 2011 | 3.066 | 3.075 | 3.066 | 3.067 | 33,209 | +0.03(+1.12%) |
Apr 28, 2011 | 3.009 | 3.041 | 2.997 | 3.033 | 53,161 | +0.03(+0.85%) |
Apr 27, 2011 | 2.992 | 3.008 | 2.986 | 3.008 | 24,841 | +0.04(+1.27%) |
Apr 26, 2011 | 2.950 | 2.979 | 2.950 | 2.970 | 35,301 | +0.05(+1.68%) |
Apr 25, 2011 | 2.926 | 2.926 | 2.912 | 2.921 | 95,130 | -0.04(-1.21%) |
Apr 21, 2011 | 2.969 | 2.969 | 2.945 | 2.957 | 47,486 | +0.00(+0.11%) |
Apr 20, 2011 | 2.944 | 2.953 | 2.944 | 2.953 | 38,962 | +0.10(+3.50%) |
Apr 19, 2011 | 2.876 | 2.878 | 2.852 | 2.853 | 87,756 | -0.01(-0.38%) |
Apr 18, 2011 | 2.864 | 2.864 | 2.864 | 2.864 | 5,229 | -0.05(-1.85%) |
Apr 15, 2011 | 2.895 | 2.918 | 2.895 | 2.918 | 5,229 | +0.04(+1.27%) |
Apr 14, 2011 | 2.870 | 2.882 | 2.870 | 2.882 | 18,304 | +0.01(+0.50%) |
Apr 13, 2011 | 2.854 | 2.869 | 2.851 | 2.867 | 39,223 | +0.03(+0.89%) |
Apr 12, 2011 | 2.826 | 2.842 | 2.826 | 2.842 | 21,311 | -0.01(-0.39%) |
Apr 11, 2011 | 2.854 | 2.854 | 2.853 | 2.853 | 15,689 | +0.04(+1.37%) |
Apr 08, 2011 | 2.862 | 2.862 | 2.815 | 2.815 | 39,223 | -0.04(-1.33%) |
Apr 07, 2011 | 2.838 | 2.862 | 2.837 | 2.852 | 156,894 | -0.03(-1.03%) |
Apr 05, 2011 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.03(+1.17%) |
Apr 01, 2011 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | +0.04(+1.37%) |
Mar 31, 2011 | 2.810 | 2.810 | 2.810 | 2.810 | 5,229 | -0.01(-0.43%) |
Mar 30, 2011 | 2.813 | 2.823 | 2.813 | 2.823 | 13,074 | +0.07(+2.53%) |
Mar 28, 2011 | 2.753 | 2.753 | 2.753 | 2.753 | 0 | -0.01(-0.40%) |
Mar 25, 2011 | 2.776 | 2.783 | 2.762 | 2.764 | 76,721 | +0.02(+0.68%) |
Mar 24, 2011 | 2.710 | 2.745 | 2.710 | 2.745 | 47,303 | +0.05(+1.73%) |
Mar 23, 2011 | 2.647 | 2.704 | 2.647 | 2.699 | 69,164 | +0.02(+0.58%) |
Mar 21, 2011 | 2.683 | 2.683 | 2.683 | 2.683 | 0 | +0.09(+3.34%) |
Mar 18, 2011 | 2.650 | 2.650 | 2.597 | 2.597 | 31,384 | +0.00(+0.07%) |
Mar 17, 2011 | 2.609 | 2.629 | 2.595 | 2.595 | 31,384 | +0.03(+1.16%) |
Mar 16, 2011 | 2.606 | 2.609 | 2.562 | 2.565 | 123,522 | -0.04(-1.38%) |
Mar 15, 2011 | 2.664 | 2.664 | 2.601 | 2.601 | 22,230 | -0.06(-2.35%) |
Mar 14, 2011 | 2.676 | 2.678 | 2.664 | 2.664 | 28,585 | -0.03(-1.28%) |
Mar 11, 2011 | 2.681 | 2.698 | 2.681 | 2.698 | 7,846 | -0.02(-0.73%) |
Mar 10, 2011 | 2.718 | 2.718 | 2.718 | 2.718 | 3,269 | -0.02(-0.88%) |
Mar 09, 2011 | 2.742 | 2.742 | 2.742 | 2.742 | 54,922 | -0.00(-0.10%) |
Mar 08, 2011 | 2.701 | 2.755 | 2.701 | 2.745 | 96,767 | +0.05(+1.77%) |
Mar 07, 2011 | 2.707 | 2.707 | 2.688 | 2.697 | 40,720 | -0.02(-0.84%) |
Mar 04, 2011 | 2.747 | 2.747 | 2.699 | 2.720 | 36,536 | -0.04(-1.54%) |
Mar 03, 2011 | 2.762 | 2.762 | 2.743 | 2.762 | 13,076 | +0.08(+3.07%) |