Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.750 | 2.771 | 2.710 | 2.770 | 18,613 | +0.00(+0.00%) |
May 23, 2011 | 2.880 | 2.880 | 2.750 | 2.770 | 34,150 | -0.12(-4.15%) |
May 20, 2011 | 2.890 | 2.890 | 2.820 | 2.890 | 3,871 | -0.10(-3.34%) |
May 19, 2011 | 2.900 | 2.990 | 2.890 | 2.990 | 14,293 | +0.13(+4.54%) |
May 18, 2011 | 3.010 | 3.050 | 2.750 | 2.860 | 87,112 | -0.24(-7.74%) |
May 17, 2011 | 3.330 | 3.330 | 2.920 | 3.100 | 45,078 | -0.31(-9.12%) |
May 16, 2011 | 3.320 | 3.420 | 3.320 | 3.411 | 8,041 | +0.11(+3.34%) |
May 13, 2011 | 3.300 | 3.330 | 3.220 | 3.301 | 7,067 | +0.01(+0.33%) |
May 12, 2011 | 3.190 | 3.290 | 3.060 | 3.290 | 18,877 | +0.15(+4.77%) |
May 11, 2011 | 3.300 | 3.300 | 3.100 | 3.140 | 10,565 | -0.19(-5.70%) |
May 10, 2011 | 3.330 | 3.330 | 3.300 | 3.330 | 5,269 | +0.00(+0.00%) |
May 09, 2011 | 3.350 | 3.360 | 3.330 | 3.330 | 3,300 | -0.02(-0.60%) |
May 06, 2011 | 3.330 | 3.380 | 3.310 | 3.350 | 8,081 | -0.05(-1.47%) |
May 05, 2011 | 3.470 | 3.470 | 3.400 | 3.400 | 5,785 | -0.08(-2.27%) |
May 04, 2011 | 3.510 | 3.510 | 3.460 | 3.479 | 9,155 | -0.00(-0.03%) |
May 03, 2011 | 3.460 | 3.510 | 3.410 | 3.480 | 6,151 | -0.06(-1.69%) |
May 02, 2011 | 3.540 | 3.540 | 3.540 | 3.540 | 8,493 | +0.07(+2.01%) |
Apr 29, 2011 | 3.270 | 3.550 | 3.270 | 3.470 | 32,174 | +0.18(+5.47%) |
Apr 28, 2011 | 3.290 | 3.290 | 3.250 | 3.290 | 2,342 | +0.00(+0.00%) |
Apr 27, 2011 | 3.270 | 3.310 | 3.270 | 3.290 | 3,950 | +0.02(+0.61%) |
Apr 26, 2011 | 3.210 | 3.430 | 3.100 | 3.270 | 30,154 | +0.05(+1.55%) |
Apr 25, 2011 | 3.350 | 3.350 | 3.218 | 3.220 | 13,330 | -0.21(-6.12%) |
Apr 21, 2011 | 3.445 | 3.480 | 3.250 | 3.430 | 51,952 | -0.01(-0.29%) |
Apr 20, 2011 | 3.300 | 3.550 | 3.260 | 3.440 | 18,022 | +0.18(+5.39%) |
Apr 19, 2011 | 3.350 | 3.350 | 3.070 | 3.264 | 27,954 | -0.09(-2.57%) |
Apr 18, 2011 | 3.500 | 3.516 | 3.301 | 3.350 | 14,851 | -0.23(-6.42%) |
Apr 15, 2011 | 3.680 | 3.680 | 3.480 | 3.580 | 18,303 | -0.12(-3.24%) |
Apr 14, 2011 | 3.580 | 3.700 | 3.580 | 3.700 | 11,355 | +0.05(+1.37%) |
Apr 13, 2011 | 3.530 | 3.650 | 3.530 | 3.650 | 11,587 | +0.11(+3.11%) |
Apr 12, 2011 | 3.600 | 3.610 | 3.500 | 3.540 | 9,390 | -0.06(-1.67%) |
Apr 11, 2011 | 3.620 | 3.620 | 3.510 | 3.600 | 16,522 | +0.01(+0.28%) |
Apr 08, 2011 | 3.950 | 3.950 | 3.550 | 3.590 | 74,892 | -0.31(-7.95%) |
Apr 07, 2011 | 3.700 | 3.990 | 3.700 | 3.900 | 62,925 | +0.24(+6.57%) |
Apr 06, 2011 | 3.360 | 3.680 | 3.300 | 3.660 | 55,735 | +0.31(+9.25%) |
Apr 05, 2011 | 3.260 | 3.350 | 3.160 | 3.350 | 43,282 | +0.18(+5.68%) |
Apr 04, 2011 | 3.000 | 3.400 | 2.971 | 3.170 | 88,145 | +0.22(+7.49%) |
Apr 01, 2011 | 2.740 | 3.000 | 2.740 | 2.949 | 86,539 | +0.22(+8.03%) |
Mar 31, 2011 | 2.750 | 2.750 | 2.730 | 2.730 | 500 | -0.02(-0.73%) |
Mar 30, 2011 | 2.651 | 2.750 | 2.651 | 2.750 | 4,731 | +0.13(+4.96%) |
Mar 29, 2011 | 2.650 | 2.650 | 2.600 | 2.620 | 5,004 | -0.01(-0.38%) |
Mar 28, 2011 | 2.620 | 2.719 | 2.590 | 2.630 | 15,586 | +0.02(+0.64%) |
Mar 25, 2011 | 2.660 | 2.750 | 2.600 | 2.614 | 11,155 | -0.05(-1.75%) |
Mar 24, 2011 | 2.660 | 2.720 | 2.660 | 2.660 | 5,338 | -0.01(-0.38%) |
Mar 23, 2011 | 2.760 | 2.760 | 2.660 | 2.670 | 10,658 | -0.14(-5.11%) |
Mar 22, 2011 | 2.750 | 2.820 | 2.660 | 2.814 | 7,909 | +0.06(+2.33%) |
Mar 21, 2011 | 2.752 | 2.752 | 2.650 | 2.750 | 6,348 | +0.00(+0.00%) |
Mar 18, 2011 | 2.990 | 2.990 | 2.750 | 2.750 | 2,513 | +0.04(+1.48%) |
Mar 17, 2011 | 2.650 | 2.726 | 2.600 | 2.710 | 14,255 | +0.01(+0.37%) |
Mar 16, 2011 | 2.650 | 2.748 | 2.640 | 2.700 | 24,948 | +0.05(+1.89%) |
Mar 15, 2011 | 2.730 | 2.750 | 2.650 | 2.650 | 20,462 | -0.10(-3.64%) |
Mar 14, 2011 | 2.730 | 2.850 | 2.730 | 2.750 | 13,208 | -0.06(-2.02%) |
Mar 11, 2011 | 2.800 | 2.860 | 2.800 | 2.807 | 6,157 | +0.02(+0.60%) |
Mar 10, 2011 | 2.800 | 2.800 | 2.790 | 2.790 | 900 | -0.06(-2.10%) |
Mar 09, 2011 | 2.800 | 2.900 | 2.795 | 2.850 | 11,241 | +0.06(+2.15%) |
Mar 08, 2011 | 2.740 | 2.790 | 2.740 | 2.790 | 9,236 | +0.00(+0.00%) |
Mar 07, 2011 | 2.800 | 2.890 | 2.760 | 2.790 | 7,844 | +0.02(+0.72%) |
Mar 04, 2011 | 2.770 | 2.800 | 2.770 | 2.770 | 3,842 | +0.02(+0.73%) |
Mar 03, 2011 | 2.750 | 2.768 | 2.750 | 2.750 | 4,609 | +0.00(+0.00%) |
Mar 02, 2011 | 2.730 | 2.750 | 2.730 | 2.750 | 6,360 | +0.02(+0.73%) |