Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.719 | 2.754 | 2.710 | 2.752 | 3,297 | +0.02(+0.87%) |
May 23, 2011 | 2.704 | 2.747 | 2.704 | 2.729 | 1,689 | +0.01(+0.25%) |
May 20, 2011 | 2.772 | 2.772 | 2.716 | 2.722 | 15,408 | -0.08(-2.69%) |
May 19, 2011 | 2.816 | 2.816 | 2.797 | 2.797 | 2,252 | -0.01(-0.22%) |
May 18, 2011 | 2.803 | 2.816 | 2.803 | 2.803 | 6,676 | +0.00(+0.00%) |
May 17, 2011 | 2.803 | 2.820 | 2.803 | 2.803 | 12,456 | +0.00(+0.00%) |
May 16, 2011 | 2.810 | 2.810 | 2.803 | 2.803 | 4,906 | -0.02(-0.88%) |
May 13, 2011 | 2.828 | 2.883 | 2.828 | 2.828 | 5,273 | -0.02(-0.87%) |
May 12, 2011 | 2.816 | 2.884 | 2.816 | 2.853 | 691 | +0.03(+1.10%) |
May 11, 2011 | 2.841 | 2.872 | 2.822 | 2.822 | 6,113 | -0.02(-0.87%) |
May 10, 2011 | 2.834 | 2.903 | 2.834 | 2.847 | 11,505 | -0.01(-0.43%) |
May 09, 2011 | 2.859 | 2.940 | 2.853 | 2.859 | 4,827 | -0.01(-0.43%) |
May 06, 2011 | 2.953 | 2.953 | 2.841 | 2.872 | 9,137 | -0.04(-1.49%) |
May 05, 2011 | 2.859 | 2.953 | 2.859 | 2.915 | 19,465 | +0.00(+0.00%) |
May 04, 2011 | 2.959 | 2.971 | 2.915 | 2.915 | 68,188 | -0.04(-1.47%) |
May 03, 2011 | 3.009 | 3.064 | 2.922 | 2.959 | 15,625 | -0.05(-1.63%) |
May 02, 2011 | 3.008 | 3.036 | 2.922 | 3.008 | 17,647 | +0.05(+1.66%) |
Apr 29, 2011 | 2.996 | 3.053 | 2.913 | 2.959 | 6,953 | -0.04(-1.24%) |
Apr 28, 2011 | 2.990 | 3.033 | 2.922 | 2.996 | 8,069 | +0.04(+1.26%) |
Apr 27, 2011 | 3.009 | 3.077 | 2.959 | 2.959 | 8,843 | -0.04(-1.24%) |
Apr 26, 2011 | 2.984 | 3.040 | 2.953 | 2.996 | 23,362 | +0.04(+1.26%) |
Apr 25, 2011 | 2.970 | 2.984 | 2.959 | 2.959 | 44,095 | +0.01(+0.21%) |
Apr 21, 2011 | 2.953 | 2.953 | 2.859 | 2.953 | 10,604 | +0.04(+1.49%) |
Apr 20, 2011 | 2.953 | 2.965 | 2.909 | 2.909 | 7,797 | -0.04(-1.26%) |
Apr 19, 2011 | 2.859 | 2.953 | 2.859 | 2.946 | 3,219 | +0.09(+3.05%) |
Apr 18, 2011 | 2.971 | 2.971 | 2.847 | 2.859 | 7,191 | -0.09(-3.16%) |
Apr 15, 2011 | 2.984 | 2.984 | 2.953 | 2.953 | 12,485 | +0.00(+0.00%) |
Apr 14, 2011 | 2.990 | 2.990 | 2.909 | 2.953 | 12,503 | -0.00(-0.00%) |
Apr 13, 2011 | 2.953 | 2.953 | 2.953 | 2.953 | 4,158 | +0.01(+0.21%) |
Apr 12, 2011 | 2.915 | 2.946 | 2.859 | 2.946 | 10,701 | +0.04(+1.50%) |
Apr 11, 2011 | 2.890 | 2.903 | 2.890 | 2.903 | 9,469 | +0.02(+0.86%) |
Apr 08, 2011 | 2.915 | 2.915 | 2.828 | 2.878 | 10,746 | -0.04(-1.28%) |
Apr 07, 2011 | 2.884 | 2.922 | 2.872 | 2.915 | 7,472 | +0.06(+1.95%) |
Apr 06, 2011 | 2.828 | 2.915 | 2.828 | 2.859 | 12,020 | -0.03(-1.07%) |
Apr 05, 2011 | 2.884 | 2.915 | 2.872 | 2.890 | 3,288 | +0.01(+0.22%) |
Apr 04, 2011 | 2.853 | 2.903 | 2.853 | 2.884 | 14,184 | +0.04(+1.31%) |
Apr 01, 2011 | 2.841 | 2.853 | 2.828 | 2.847 | 12,950 | -0.00(-0.00%) |
Mar 31, 2011 | 2.853 | 2.853 | 2.803 | 2.847 | 4,665 | -0.01(-0.22%) |
Mar 30, 2011 | 2.853 | 2.853 | 2.772 | 2.853 | 19,898 | +0.11(+4.08%) |
Mar 29, 2011 | 2.735 | 2.741 | 2.735 | 2.741 | 3,870 | +0.03(+1.14%) |
Mar 28, 2011 | 2.698 | 2.723 | 2.667 | 2.710 | 13,471 | +0.04(+1.63%) |
Mar 25, 2011 | 2.698 | 2.698 | 2.667 | 2.667 | 3,056 | -0.03(-1.15%) |
Mar 24, 2011 | 2.698 | 2.698 | 2.698 | 2.698 | 1,769 | +0.00(+0.08%) |
Mar 23, 2011 | 2.685 | 2.698 | 2.666 | 2.696 | 10,567 | +0.02(+0.61%) |
Mar 22, 2011 | 2.524 | 2.679 | 2.524 | 2.679 | 321 | +0.04(+1.41%) |
Mar 21, 2011 | 2.623 | 2.642 | 2.598 | 2.642 | 9,650 | +0.00(+0.00%) |
Mar 18, 2011 | 2.636 | 2.642 | 2.629 | 2.642 | 5,799 | +0.00(+0.00%) |
Mar 17, 2011 | 2.598 | 2.642 | 2.598 | 2.642 | 5,921 | +0.04(+1.43%) |
Mar 15, 2011 | 2.605 | 2.605 | 2.605 | 2.605 | 0 | -0.03(-1.18%) |
Mar 14, 2011 | 2.642 | 2.642 | 2.617 | 2.636 | 2,796 | -0.01(-0.24%) |
Mar 11, 2011 | 2.642 | 2.642 | 2.642 | 2.642 | 817 | +0.00(+0.00%) |
Mar 10, 2011 | 2.673 | 2.698 | 2.617 | 2.642 | 18,679 | -0.05(-1.85%) |
Mar 09, 2011 | 2.660 | 2.692 | 2.660 | 2.691 | 8,611 | +0.04(+1.40%) |
Mar 08, 2011 | 2.642 | 2.667 | 2.637 | 2.654 | 21,975 | +0.01(+0.23%) |
Mar 07, 2011 | 2.673 | 2.680 | 2.623 | 2.648 | 15,258 | +0.00(+0.00%) |
Mar 04, 2011 | 2.723 | 2.723 | 2.611 | 2.648 | 5,064 | -0.07(-2.52%) |
Mar 03, 2011 | 2.679 | 2.716 | 2.679 | 2.716 | 3,288 | +0.04(+1.63%) |
Mar 02, 2011 | 2.642 | 2.685 | 2.611 | 2.673 | 6,941 | +0.03(+1.18%) |