Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.932 | 2.937 | 2.898 | 2.911 | 1,729,622 | -0.02(-0.74%) |
May 23, 2011 | 2.929 | 2.970 | 2.929 | 2.932 | 1,871,038 | -0.02(-0.79%) |
May 20, 2011 | 2.956 | 2.973 | 2.931 | 2.956 | 1,454,851 | -0.00(-0.11%) |
May 19, 2011 | 2.968 | 2.996 | 2.940 | 2.959 | 2,256,224 | +0.01(+0.37%) |
May 18, 2011 | 2.920 | 2.959 | 2.918 | 2.948 | 2,068,674 | +0.03(+0.96%) |
May 17, 2011 | 2.881 | 2.926 | 2.881 | 2.920 | 1,721,279 | +0.03(+1.19%) |
May 16, 2011 | 2.912 | 2.917 | 2.881 | 2.886 | 1,387,035 | -0.03(-1.01%) |
May 13, 2011 | 2.932 | 2.939 | 2.908 | 2.915 | 1,701,352 | -0.01(-0.42%) |
May 12, 2011 | 2.850 | 2.928 | 2.844 | 2.928 | 2,195,126 | +0.07(+2.28%) |
May 11, 2011 | 2.875 | 2.878 | 2.845 | 2.862 | 2,056,351 | -0.01(-0.33%) |
May 10, 2011 | 2.841 | 2.873 | 2.839 | 2.872 | 2,125,414 | +0.04(+1.32%) |
May 09, 2011 | 2.819 | 2.841 | 2.814 | 2.834 | 1,479,978 | +0.02(+0.77%) |
May 06, 2011 | 2.830 | 2.855 | 2.802 | 2.813 | 1,182,997 | +0.01(+0.28%) |
May 05, 2011 | 2.785 | 2.839 | 2.776 | 2.805 | 1,545,190 | +0.01(+0.45%) |
May 04, 2011 | 2.813 | 2.828 | 2.792 | 2.792 | 1,417,581 | -0.03(-0.94%) |
May 03, 2011 | 2.814 | 2.838 | 2.800 | 2.819 | 1,117,817 | +0.00(+0.17%) |
May 02, 2011 | 2.820 | 2.820 | 2.814 | 2.814 | 1,536,075 | -0.04(-1.47%) |
Apr 29, 2011 | 2.844 | 2.862 | 2.824 | 2.856 | 1,501,338 | +0.02(+0.60%) |
Apr 28, 2011 | 2.802 | 2.839 | 2.799 | 2.839 | 2,705,105 | +0.04(+1.45%) |
Apr 27, 2011 | 2.800 | 2.820 | 2.785 | 2.799 | 1,749,189 | +0.00(+0.00%) |
Apr 26, 2011 | 2.754 | 2.799 | 2.735 | 2.799 | 2,623,514 | +0.06(+2.27%) |
Apr 25, 2011 | 2.733 | 2.744 | 2.724 | 2.736 | 1,032,029 | -0.00(-0.11%) |
Apr 21, 2011 | 2.747 | 2.761 | 2.735 | 2.740 | 1,039,042 | -0.00(-0.17%) |
Apr 20, 2011 | 2.730 | 2.747 | 2.722 | 2.744 | 1,777,575 | +0.03(+1.09%) |
Apr 19, 2011 | 2.724 | 2.738 | 2.702 | 2.715 | 1,348,396 | -0.00(-0.17%) |
Apr 18, 2011 | 2.724 | 2.743 | 2.698 | 2.719 | 1,587,717 | -0.02(-0.85%) |
Apr 15, 2011 | 2.724 | 2.747 | 2.713 | 2.743 | 1,463,606 | +0.01(+0.34%) |
Apr 14, 2011 | 2.708 | 2.738 | 2.708 | 2.733 | 1,515,390 | +0.02(+0.57%) |
Apr 13, 2011 | 2.702 | 2.732 | 2.691 | 2.718 | 2,001,951 | +0.02(+0.75%) |
Apr 12, 2011 | 2.710 | 2.715 | 2.691 | 2.698 | 1,389,446 | -0.01(-0.40%) |
Apr 11, 2011 | 2.710 | 2.738 | 2.707 | 2.708 | 1,140,624 | +0.00(+0.11%) |
Apr 08, 2011 | 2.707 | 2.729 | 2.702 | 2.705 | 933,250 | -0.01(-0.34%) |
Apr 07, 2011 | 2.727 | 2.733 | 2.707 | 2.715 | 1,203,773 | -0.01(-0.46%) |
Apr 06, 2011 | 2.733 | 2.738 | 2.712 | 2.727 | 1,305,438 | +0.00(+0.17%) |
Apr 05, 2011 | 2.718 | 2.735 | 2.710 | 2.722 | 1,204,987 | +0.01(+0.34%) |
Apr 04, 2011 | 2.705 | 2.721 | 2.698 | 2.713 | 1,199,556 | +0.02(+0.58%) |
Apr 01, 2011 | 2.694 | 2.713 | 2.690 | 2.698 | 1,607,008 | +0.01(+0.29%) |
Mar 31, 2011 | 2.696 | 2.705 | 2.688 | 2.690 | 1,393,450 | -0.01(-0.40%) |
Mar 30, 2011 | 2.701 | 2.701 | 2.701 | 2.701 | 1,831,082 | +0.01(+0.23%) |
Mar 29, 2011 | 2.712 | 2.713 | 2.688 | 2.694 | 1,936,482 | -0.00(-0.12%) |
Mar 28, 2011 | 2.685 | 2.699 | 2.680 | 2.698 | 1,899,829 | +0.02(+0.93%) |
Mar 25, 2011 | 2.668 | 2.688 | 2.654 | 2.673 | 2,717,658 | +0.01(+0.53%) |
Mar 24, 2011 | 2.649 | 2.663 | 2.643 | 2.659 | 1,907,717 | +0.02(+0.59%) |
Mar 23, 2011 | 2.635 | 2.646 | 2.614 | 2.643 | 1,392,248 | +0.01(+0.41%) |
Mar 22, 2011 | 2.629 | 2.652 | 2.624 | 2.632 | 2,256,307 | +0.00(+0.00%) |
Mar 21, 2011 | 2.635 | 2.637 | 2.612 | 2.632 | 2,182,456 | +0.02(+0.71%) |
Mar 18, 2011 | 2.562 | 2.632 | 2.558 | 2.614 | 3,829,415 | +0.07(+2.63%) |
Mar 17, 2011 | 2.548 | 2.576 | 2.525 | 2.547 | 3,089,274 | +0.02(+0.74%) |
Mar 16, 2011 | 2.595 | 2.601 | 2.514 | 2.528 | 4,565,563 | -0.05(-1.75%) |
Mar 15, 2011 | 2.570 | 2.597 | 2.562 | 2.573 | 4,085,925 | -0.02(-0.88%) |
Mar 14, 2011 | 2.603 | 2.614 | 2.590 | 2.596 | 2,440,732 | -0.01(-0.41%) |
Mar 11, 2011 | 2.591 | 2.623 | 2.591 | 2.607 | 2,954,861 | -0.01(-0.23%) |
Mar 10, 2011 | 2.640 | 2.640 | 2.613 | 2.613 | 2,674,873 | -0.03(-0.98%) |
Mar 09, 2011 | 2.620 | 2.641 | 2.616 | 2.638 | 2,355,252 | +0.02(+0.93%) |
Mar 08, 2011 | 2.567 | 2.619 | 2.559 | 2.614 | 3,136,538 | +0.07(+2.56%) |
Mar 07, 2011 | 2.553 | 2.567 | 2.540 | 2.549 | 2,425,748 | +0.00(+0.18%) |
Mar 04, 2011 | 2.544 | 2.555 | 2.537 | 2.544 | 1,807,732 | -0.01(-0.24%) |
Mar 03, 2011 | 2.526 | 2.556 | 2.522 | 2.550 | 1,891,954 | +0.03(+1.39%) |
Mar 02, 2011 | 2.515 | 2.527 | 2.506 | 2.515 | 2,491,655 | +0.00(+0.12%) |