Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.810 | 2.969 | 2.810 | 2.920 | 20,623 | +0.12(+4.29%) |
May 23, 2011 | 2.920 | 2.920 | 2.800 | 2.800 | 51,518 | -0.08(-2.78%) |
May 20, 2011 | 2.910 | 2.963 | 2.845 | 2.880 | 18,698 | -0.07(-2.37%) |
May 19, 2011 | 3.100 | 3.120 | 2.920 | 2.950 | 83,202 | -0.17(-5.45%) |
May 18, 2011 | 3.020 | 3.190 | 3.020 | 3.120 | 43,737 | +0.12(+4.00%) |
May 17, 2011 | 3.000 | 3.020 | 3.000 | 3.000 | 8,815 | -0.02(-0.50%) |
May 16, 2011 | 3.020 | 3.040 | 2.994 | 3.015 | 23,603 | +0.01(+0.17%) |
May 13, 2011 | 3.000 | 3.120 | 2.960 | 3.010 | 60,060 | +0.03(+1.01%) |
May 12, 2011 | 2.960 | 3.000 | 2.930 | 2.980 | 19,605 | +0.02(+0.68%) |
May 11, 2011 | 2.970 | 2.970 | 2.900 | 2.960 | 14,405 | -0.02(-0.67%) |
May 10, 2011 | 2.910 | 3.020 | 2.910 | 2.980 | 11,573 | -0.02(-0.67%) |
May 09, 2011 | 2.920 | 3.000 | 2.920 | 3.000 | 19,903 | +0.09(+3.09%) |
May 06, 2011 | 2.990 | 3.020 | 2.910 | 2.910 | 12,177 | -0.08(-2.68%) |
May 05, 2011 | 3.000 | 3.030 | 2.950 | 2.990 | 30,761 | +0.00(+0.00%) |
May 04, 2011 | 2.970 | 3.000 | 2.930 | 2.990 | 25,096 | +0.03(+1.01%) |
May 03, 2011 | 3.030 | 3.030 | 2.950 | 2.960 | 25,462 | -0.06(-1.99%) |
May 02, 2011 | 3.010 | 3.030 | 2.970 | 3.020 | 43,413 | +0.02(+0.67%) |
Apr 29, 2011 | 2.985 | 3.000 | 2.830 | 3.000 | 23,116 | +0.02(+0.67%) |
Apr 28, 2011 | 2.990 | 3.000 | 2.970 | 2.980 | 17,124 | -0.08(-2.61%) |
Apr 27, 2011 | 2.890 | 3.060 | 2.890 | 3.060 | 83,680 | +0.18(+6.25%) |
Apr 26, 2011 | 3.060 | 3.100 | 2.507 | 2.880 | 609,020 | -0.18(-5.88%) |
Apr 25, 2011 | 3.150 | 3.170 | 2.960 | 3.060 | 42,209 | -0.12(-3.77%) |
Apr 21, 2011 | 3.370 | 3.370 | 3.120 | 3.180 | 38,863 | -0.10(-3.05%) |
Apr 20, 2011 | 3.350 | 3.415 | 3.260 | 3.280 | 51,495 | -0.02(-0.61%) |
Apr 19, 2011 | 3.300 | 3.330 | 3.260 | 3.300 | 62,845 | +0.04(+1.23%) |
Apr 18, 2011 | 3.300 | 3.330 | 3.210 | 3.260 | 116,527 | -0.03(-0.91%) |
Apr 15, 2011 | 3.200 | 3.320 | 3.171 | 3.290 | 24,599 | +0.09(+2.81%) |
Apr 14, 2011 | 3.110 | 3.200 | 3.100 | 3.200 | 33,659 | +0.01(+0.31%) |
Apr 13, 2011 | 3.150 | 3.220 | 3.150 | 3.190 | 29,714 | +0.04(+1.27%) |
Apr 12, 2011 | 3.080 | 3.260 | 3.050 | 3.150 | 44,165 | +0.10(+3.28%) |
Apr 11, 2011 | 3.150 | 3.150 | 3.000 | 3.050 | 77,578 | -0.10(-3.17%) |
Apr 08, 2011 | 3.370 | 3.370 | 3.000 | 3.150 | 199,579 | -0.22(-6.53%) |
Apr 07, 2011 | 3.220 | 3.700 | 3.040 | 3.370 | 1,075,222 | +0.37(+12.33%) |
Apr 06, 2011 | 2.950 | 3.020 | 2.932 | 3.000 | 36,698 | +0.03(+1.01%) |
Apr 05, 2011 | 2.910 | 2.970 | 2.800 | 2.970 | 30,131 | +0.10(+3.48%) |
Apr 04, 2011 | 2.930 | 2.960 | 2.870 | 2.870 | 25,953 | +0.00(+0.00%) |
Apr 01, 2011 | 3.010 | 3.010 | 2.870 | 2.870 | 21,593 | -0.11(-3.69%) |
Mar 31, 2011 | 3.100 | 3.130 | 2.820 | 2.980 | 98,139 | +0.01(+0.34%) |
Mar 30, 2011 | 2.970 | 3.000 | 2.890 | 2.970 | 30,526 | -0.01(-0.38%) |
Mar 29, 2011 | 2.910 | 3.000 | 2.869 | 2.981 | 23,035 | +0.08(+2.80%) |
Mar 28, 2011 | 2.900 | 2.940 | 2.850 | 2.900 | 23,814 | -0.02(-0.68%) |
Mar 25, 2011 | 2.950 | 2.997 | 2.860 | 2.920 | 23,244 | -0.02(-0.68%) |
Mar 24, 2011 | 2.960 | 2.960 | 2.900 | 2.940 | 17,952 | -0.01(-0.34%) |
Mar 23, 2011 | 2.950 | 2.960 | 2.888 | 2.950 | 14,894 | +0.02(+0.68%) |
Mar 22, 2011 | 2.930 | 2.930 | 2.840 | 2.930 | 11,093 | +0.02(+0.69%) |
Mar 21, 2011 | 2.930 | 2.950 | 2.810 | 2.910 | 38,863 | -0.05(-1.69%) |
Mar 18, 2011 | 2.850 | 3.050 | 2.752 | 2.960 | 100,722 | +0.17(+6.09%) |
Mar 17, 2011 | 2.870 | 2.870 | 2.740 | 2.790 | 28,433 | +0.00(+0.00%) |
Mar 16, 2011 | 2.720 | 2.790 | 2.650 | 2.790 | 28,658 | +0.04(+1.49%) |
Mar 15, 2011 | 2.690 | 2.749 | 2.571 | 2.749 | 49,358 | -0.07(-2.52%) |
Mar 14, 2011 | 2.750 | 2.861 | 2.700 | 2.820 | 27,958 | +0.07(+2.55%) |
Mar 11, 2011 | 2.850 | 2.870 | 2.680 | 2.750 | 30,323 | -0.07(-2.48%) |
Mar 10, 2011 | 2.910 | 2.950 | 2.750 | 2.820 | 39,709 | -0.04(-1.40%) |
Mar 09, 2011 | 2.840 | 2.870 | 2.730 | 2.860 | 19,583 | +0.07(+2.51%) |
Mar 08, 2011 | 2.720 | 2.810 | 2.700 | 2.790 | 20,074 | +0.08(+2.95%) |
Mar 07, 2011 | 2.650 | 2.720 | 2.640 | 2.710 | 35,891 | +0.07(+2.65%) |
Mar 04, 2011 | 2.620 | 2.650 | 2.620 | 2.640 | 3,065 | +0.04(+1.54%) |
Mar 03, 2011 | 2.620 | 2.635 | 2.590 | 2.600 | 12,455 | +0.02(+0.78%) |
Mar 02, 2011 | 2.600 | 2.630 | 2.570 | 2.580 | 7,100 | +0.02(+0.78%) |