Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.050 | 3.100 | 3.050 | 3.050 | 40,781 | +0.03(+0.99%) |
May 23, 2011 | 3.070 | 3.120 | 2.980 | 3.020 | 32,458 | -0.03(-0.98%) |
May 20, 2011 | 3.000 | 3.090 | 2.990 | 3.050 | 28,974 | +0.00(+0.00%) |
May 19, 2011 | 3.000 | 3.050 | 3.000 | 3.050 | 42,431 | +0.05(+1.67%) |
May 18, 2011 | 2.920 | 3.040 | 2.920 | 3.000 | 45,152 | +0.03(+1.01%) |
May 17, 2011 | 3.000 | 3.090 | 2.900 | 2.970 | 154,118 | -0.04(-1.33%) |
May 16, 2011 | 3.210 | 3.210 | 2.990 | 3.010 | 302,199 | -0.17(-5.35%) |
May 13, 2011 | 3.140 | 3.290 | 3.060 | 3.180 | 265,170 | +0.10(+3.25%) |
May 12, 2011 | 2.540 | 3.190 | 2.500 | 3.080 | 583,668 | +0.47(+18.01%) |
May 11, 2011 | 2.720 | 2.790 | 2.610 | 2.610 | 57,410 | -0.13(-4.74%) |
May 10, 2011 | 2.620 | 2.770 | 2.620 | 2.740 | 37,099 | +0.01(+0.37%) |
May 09, 2011 | 2.750 | 2.780 | 2.680 | 2.730 | 53,355 | +0.08(+3.02%) |
May 06, 2011 | 2.630 | 2.750 | 2.550 | 2.650 | 82,646 | -0.04(-1.49%) |
May 05, 2011 | 2.590 | 2.700 | 2.520 | 2.690 | 150,425 | +0.10(+3.86%) |
May 04, 2011 | 2.590 | 2.670 | 2.540 | 2.590 | 76,440 | -0.03(-1.15%) |
May 03, 2011 | 2.750 | 2.780 | 2.551 | 2.620 | 110,915 | -0.11(-4.03%) |
May 02, 2011 | 2.750 | 2.750 | 2.713 | 2.730 | 55,047 | +0.04(+1.49%) |
Apr 29, 2011 | 2.680 | 2.750 | 2.530 | 2.690 | 197,230 | +0.02(+0.75%) |
Apr 28, 2011 | 2.870 | 2.880 | 2.670 | 2.670 | 116,544 | -0.20(-6.97%) |
Apr 27, 2011 | 2.850 | 2.880 | 2.730 | 2.870 | 85,090 | +0.15(+5.51%) |
Apr 26, 2011 | 2.870 | 2.880 | 2.720 | 2.720 | 115,497 | -0.18(-6.21%) |
Apr 25, 2011 | 3.160 | 3.190 | 2.900 | 2.900 | 146,223 | -0.11(-3.65%) |
Apr 21, 2011 | 2.970 | 3.190 | 2.970 | 3.010 | 307,359 | +0.04(+1.35%) |
Apr 20, 2011 | 2.950 | 3.030 | 2.800 | 2.970 | 179,303 | +0.04(+1.37%) |
Apr 19, 2011 | 2.920 | 2.950 | 2.810 | 2.930 | 92,798 | +0.05(+1.74%) |
Apr 18, 2011 | 3.060 | 3.080 | 2.880 | 2.880 | 170,203 | -0.15(-4.95%) |
Apr 15, 2011 | 2.750 | 3.070 | 2.710 | 3.030 | 308,621 | +0.28(+10.18%) |
Apr 14, 2011 | 2.790 | 2.860 | 2.750 | 2.750 | 286,446 | -0.01(-0.36%) |
Apr 13, 2011 | 2.740 | 2.760 | 2.580 | 2.760 | 2,459,181 | -0.31(-10.10%) |
Apr 12, 2011 | 3.070 | 3.120 | 2.750 | 3.070 | 773,899 | -0.02(-0.65%) |
Apr 11, 2011 | 3.500 | 3.540 | 3.060 | 3.090 | 473,908 | -0.39(-11.21%) |
Apr 08, 2011 | 3.510 | 3.570 | 3.395 | 3.480 | 270,281 | -0.02(-0.57%) |
Apr 07, 2011 | 3.500 | 3.550 | 3.500 | 3.500 | 153,914 | -0.02(-0.57%) |
Apr 06, 2011 | 3.600 | 3.610 | 3.500 | 3.520 | 71,215 | -0.05(-1.40%) |
Apr 05, 2011 | 3.560 | 3.570 | 3.500 | 3.570 | 230,449 | +0.05(+1.42%) |
Apr 04, 2011 | 3.560 | 3.630 | 3.500 | 3.520 | 101,392 | +0.01(+0.28%) |
Apr 01, 2011 | 3.650 | 3.660 | 3.500 | 3.510 | 70,049 | -0.08(-2.23%) |
Mar 31, 2011 | 3.540 | 3.670 | 3.540 | 3.590 | 37,285 | +0.02(+0.56%) |
Mar 30, 2011 | 3.550 | 3.570 | 3.500 | 3.570 | 52,510 | +0.04(+1.13%) |
Mar 29, 2011 | 3.650 | 3.709 | 3.450 | 3.530 | 185,370 | -0.07(-1.94%) |
Mar 28, 2011 | 3.760 | 3.760 | 3.520 | 3.600 | 31,450 | -0.09(-2.44%) |
Mar 25, 2011 | 3.540 | 3.940 | 3.540 | 3.690 | 32,067 | +0.10(+2.79%) |
Mar 24, 2011 | 3.690 | 3.690 | 3.500 | 3.590 | 40,343 | -0.02(-0.55%) |
Mar 23, 2011 | 3.720 | 3.720 | 3.510 | 3.610 | 42,852 | -0.13(-3.47%) |
Mar 22, 2011 | 3.780 | 3.800 | 3.720 | 3.740 | 36,071 | +0.02(+0.53%) |
Mar 21, 2011 | 3.630 | 3.720 | 3.600 | 3.720 | 25,761 | +0.17(+4.79%) |
Mar 18, 2011 | 3.520 | 3.590 | 3.430 | 3.550 | 34,506 | +0.03(+0.85%) |
Mar 17, 2011 | 3.700 | 3.870 | 3.440 | 3.520 | 48,991 | -0.23(-6.13%) |
Mar 16, 2011 | 3.400 | 3.850 | 3.340 | 3.750 | 59,120 | +0.30(+8.70%) |
Mar 15, 2011 | 3.400 | 3.510 | 3.320 | 3.450 | 51,926 | -0.06(-1.71%) |
Mar 14, 2011 | 3.510 | 3.630 | 3.500 | 3.510 | 21,025 | -0.17(-4.62%) |
Mar 11, 2011 | 3.660 | 3.790 | 3.520 | 3.680 | 65,143 | -0.07(-1.87%) |
Mar 10, 2011 | 4.030 | 4.050 | 3.710 | 3.750 | 96,516 | -0.29(-7.18%) |
Mar 09, 2011 | 4.280 | 4.280 | 4.000 | 4.040 | 53,449 | -0.19(-4.49%) |
Mar 08, 2011 | 4.200 | 4.280 | 4.120 | 4.230 | 55,896 | +0.12(+2.92%) |
Mar 07, 2011 | 4.100 | 4.200 | 3.920 | 4.110 | 70,871 | +0.11(+2.75%) |
Mar 04, 2011 | 4.000 | 4.110 | 3.990 | 4.000 | 41,430 | +0.05(+1.27%) |
Mar 03, 2011 | 4.030 | 4.300 | 3.840 | 3.950 | 113,724 | -0.38(-8.78%) |
Mar 02, 2011 | 4.210 | 4.420 | 4.210 | 4.330 | 60,196 | +0.15(+3.59%) |