Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.995 | 3.014 | 2.988 | 3.001 | 12,569,312 | +0.03(+1.14%) |
May 23, 2011 | 3.003 | 3.011 | 2.964 | 2.967 | 6,225,908 | -0.06(-2.04%) |
May 20, 2011 | 3.009 | 3.048 | 2.994 | 3.029 | 8,856,937 | +0.02(+0.82%) |
May 19, 2011 | 3.004 | 3.035 | 2.964 | 3.004 | 11,939,058 | +0.02(+0.62%) |
May 18, 2011 | 2.992 | 3.023 | 2.961 | 2.986 | 10,295,537 | -0.02(-0.51%) |
May 17, 2011 | 2.952 | 3.026 | 2.949 | 3.001 | 17,151,544 | +0.03(+0.93%) |
May 16, 2011 | 2.952 | 3.028 | 2.937 | 2.974 | 13,686,136 | +0.01(+0.36%) |
May 13, 2011 | 3.031 | 3.065 | 2.957 | 2.963 | 15,143,616 | -0.08(-2.68%) |
May 12, 2011 | 2.986 | 3.057 | 2.977 | 3.045 | 10,751,932 | +0.06(+2.17%) |
May 11, 2011 | 3.004 | 3.008 | 2.967 | 2.980 | 13,890,980 | -0.07(-2.18%) |
May 10, 2011 | 3.040 | 3.080 | 3.017 | 3.046 | 6,556,663 | +0.00(+0.10%) |
May 09, 2011 | 2.998 | 3.048 | 2.991 | 3.043 | 9,451,765 | +0.04(+1.49%) |
May 06, 2011 | 2.980 | 3.051 | 2.957 | 2.998 | 13,230,720 | +0.07(+2.48%) |
May 05, 2011 | 2.930 | 2.980 | 2.912 | 2.926 | 13,702,481 | -0.00(-0.11%) |
May 04, 2011 | 2.994 | 2.997 | 2.918 | 2.929 | 11,931,427 | -0.02(-0.73%) |
May 03, 2011 | 2.949 | 2.974 | 2.929 | 2.951 | 10,593,816 | -0.02(-0.78%) |
May 02, 2011 | 2.967 | 2.974 | 2.955 | 2.974 | 15,361,959 | -0.16(-5.07%) |
Apr 29, 2011 | 3.084 | 3.165 | 3.075 | 3.132 | 13,820,798 | +0.08(+2.61%) |
Apr 28, 2011 | 3.036 | 3.059 | 3.014 | 3.053 | 11,998,256 | -0.02(-0.64%) |
Apr 27, 2011 | 3.066 | 3.075 | 3.002 | 3.072 | 11,069,119 | +0.02(+0.59%) |
Apr 26, 2011 | 3.056 | 3.090 | 3.044 | 3.054 | 12,842,730 | +0.01(+0.39%) |
Apr 25, 2011 | 3.021 | 3.044 | 2.991 | 3.042 | 6,609,855 | +0.02(+0.60%) |
Apr 21, 2011 | 3.042 | 3.044 | 3.009 | 3.024 | 7,742,071 | +0.01(+0.45%) |
Apr 20, 2011 | 3.074 | 3.081 | 2.972 | 3.011 | 15,166,785 | -0.04(-1.18%) |
Apr 19, 2011 | 2.991 | 3.062 | 2.987 | 3.047 | 12,779,421 | +0.09(+3.05%) |
Apr 18, 2011 | 2.975 | 2.978 | 2.898 | 2.957 | 17,765,282 | -0.00(-0.15%) |
Apr 15, 2011 | 2.979 | 2.997 | 2.957 | 2.961 | 15,516,989 | -0.02(-0.75%) |
Apr 14, 2011 | 2.988 | 3.001 | 2.966 | 2.984 | 13,045,915 | +0.01(+0.40%) |
Apr 13, 2011 | 2.994 | 3.003 | 2.942 | 2.972 | 20,122,652 | +0.01(+0.35%) |
Apr 12, 2011 | 2.987 | 3.018 | 2.949 | 2.961 | 15,847,098 | -0.03(-1.10%) |
Apr 11, 2011 | 3.054 | 3.054 | 2.979 | 2.994 | 17,311,134 | -0.05(-1.72%) |
Apr 08, 2011 | 3.093 | 3.096 | 3.020 | 3.047 | 15,931,954 | -0.03(-0.98%) |
Apr 07, 2011 | 3.072 | 3.104 | 3.056 | 3.077 | 13,872,913 | +0.02(+0.49%) |
Apr 06, 2011 | 3.113 | 3.116 | 3.054 | 3.062 | 12,960,720 | -0.04(-1.26%) |
Apr 05, 2011 | 3.048 | 3.135 | 3.045 | 3.101 | 13,555,623 | +0.04(+1.18%) |
Apr 04, 2011 | 3.059 | 3.110 | 3.032 | 3.065 | 25,135,890 | +0.03(+1.04%) |
Apr 01, 2011 | 2.925 | 3.033 | 2.925 | 3.033 | 19,048,820 | +0.14(+4.88%) |
Mar 31, 2011 | 2.897 | 2.903 | 2.873 | 2.892 | 11,172,644 | +0.01(+0.36%) |
Mar 30, 2011 | 2.882 | 2.883 | 2.882 | 2.882 | 22,342,248 | +0.02(+0.79%) |
Mar 29, 2011 | 2.768 | 2.875 | 2.756 | 2.859 | 21,901,240 | +0.09(+3.31%) |
Mar 28, 2011 | 2.750 | 2.774 | 2.727 | 2.768 | 11,659,525 | +0.02(+0.55%) |
Mar 25, 2011 | 2.768 | 2.768 | 2.732 | 2.753 | 12,761,999 | +0.03(+0.99%) |
Mar 24, 2011 | 2.733 | 2.753 | 2.720 | 2.726 | 24,125,148 | +0.01(+0.28%) |
Mar 23, 2011 | 2.697 | 2.723 | 2.660 | 2.718 | 19,722,884 | +0.03(+1.00%) |
Mar 22, 2011 | 2.664 | 2.702 | 2.664 | 2.691 | 14,259,229 | +0.04(+1.36%) |
Mar 21, 2011 | 2.642 | 2.658 | 2.640 | 2.655 | 10,435,771 | +0.01(+0.40%) |
Mar 18, 2011 | 2.676 | 2.688 | 2.633 | 2.645 | 10,155,319 | +0.01(+0.46%) |
Mar 17, 2011 | 2.619 | 2.652 | 2.606 | 2.633 | 14,338,541 | +0.05(+2.10%) |
Mar 16, 2011 | 2.669 | 2.672 | 2.558 | 2.579 | 20,848,416 | -0.09(-3.54%) |
Mar 15, 2011 | 2.652 | 2.684 | 2.651 | 2.673 | 16,457,726 | -0.05(-1.71%) |
Mar 14, 2011 | 2.688 | 2.727 | 2.688 | 2.720 | 16,202,492 | +0.02(+0.67%) |
Mar 11, 2011 | 2.681 | 2.727 | 2.681 | 2.702 | 10,733,586 | +0.03(+1.07%) |
Mar 10, 2011 | 2.661 | 2.691 | 2.643 | 2.673 | 23,599,050 | -0.00(-0.17%) |
Mar 09, 2011 | 2.661 | 2.714 | 2.645 | 2.678 | 11,113,372 | +0.02(+0.90%) |
Mar 08, 2011 | 2.646 | 2.672 | 2.630 | 2.654 | 9,465,832 | +0.01(+0.34%) |
Mar 07, 2011 | 2.657 | 2.672 | 2.628 | 2.645 | 16,225,105 | -0.03(-0.96%) |
Mar 04, 2011 | 2.607 | 2.670 | 2.603 | 2.670 | 14,323,697 | +0.03(+1.31%) |
Mar 03, 2011 | 2.579 | 2.636 | 2.576 | 2.636 | 16,345,639 | +0.06(+2.45%) |
Mar 02, 2011 | 2.523 | 2.573 | 2.509 | 2.573 | 18,219,630 | +0.06(+2.27%) |