Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.910 | 2.940 | 2.850 | 2.890 | 412,625 | -0.02(-0.69%) |
May 23, 2011 | 2.930 | 3.000 | 2.890 | 2.910 | 216,242 | -0.09(-3.00%) |
May 20, 2011 | 2.960 | 3.070 | 2.910 | 3.000 | 299,267 | +0.06(+1.87%) |
May 19, 2011 | 3.010 | 3.020 | 2.901 | 2.945 | 164,454 | -0.06(-2.16%) |
May 18, 2011 | 2.940 | 3.030 | 2.880 | 3.010 | 339,825 | +0.07(+2.38%) |
May 17, 2011 | 2.890 | 3.030 | 2.870 | 2.940 | 183,582 | +0.01(+0.34%) |
May 16, 2011 | 3.010 | 3.080 | 2.930 | 2.930 | 285,794 | +0.05(+1.74%) |
May 13, 2011 | 2.930 | 2.980 | 2.850 | 2.880 | 166,247 | -0.05(-1.71%) |
May 12, 2011 | 2.980 | 3.000 | 2.880 | 2.930 | 222,482 | -0.07(-2.33%) |
May 11, 2011 | 3.000 | 3.060 | 2.960 | 3.000 | 170,738 | -0.04(-1.32%) |
May 10, 2011 | 2.950 | 3.160 | 2.950 | 3.040 | 625,978 | +0.08(+2.70%) |
May 09, 2011 | 2.820 | 3.090 | 2.760 | 2.960 | 836,353 | +0.25(+9.23%) |
May 06, 2011 | 2.760 | 2.790 | 2.700 | 2.710 | 110,665 | -0.01(-0.37%) |
May 05, 2011 | 2.680 | 2.830 | 2.680 | 2.720 | 429,840 | +0.02(+0.74%) |
May 04, 2011 | 2.770 | 2.800 | 2.700 | 2.700 | 279,057 | -0.10(-3.57%) |
May 03, 2011 | 2.800 | 2.910 | 2.760 | 2.800 | 294,084 | +0.00(+0.00%) |
May 02, 2011 | 2.820 | 2.980 | 2.800 | 2.800 | 268,169 | -0.16(-5.41%) |
Apr 29, 2011 | 2.800 | 3.000 | 2.800 | 2.960 | 578,451 | +0.06(+2.07%) |
Apr 28, 2011 | 2.850 | 2.920 | 2.820 | 2.900 | 203,732 | +0.03(+1.05%) |
Apr 27, 2011 | 2.900 | 2.920 | 2.790 | 2.870 | 332,525 | -0.03(-1.03%) |
Apr 26, 2011 | 2.900 | 2.950 | 2.840 | 2.900 | 306,806 | +0.00(+0.00%) |
Apr 25, 2011 | 2.810 | 2.930 | 2.740 | 2.900 | 355,909 | +0.15(+5.45%) |
Apr 21, 2011 | 2.760 | 2.800 | 2.710 | 2.750 | 136,313 | +0.03(+1.10%) |
Apr 20, 2011 | 2.710 | 2.840 | 2.700 | 2.720 | 255,400 | +0.02(+0.74%) |
Apr 19, 2011 | 2.750 | 2.772 | 2.700 | 2.700 | 145,635 | -0.02(-0.74%) |
Apr 18, 2011 | 2.740 | 2.800 | 2.700 | 2.720 | 121,663 | -0.07(-2.51%) |
Apr 15, 2011 | 2.770 | 2.810 | 2.700 | 2.790 | 209,555 | -0.01(-0.36%) |
Apr 14, 2011 | 2.660 | 2.810 | 2.660 | 2.800 | 204,565 | +0.11(+4.09%) |
Apr 13, 2011 | 2.710 | 2.740 | 2.670 | 2.690 | 216,073 | +0.00(+0.00%) |
Apr 12, 2011 | 2.700 | 2.780 | 2.690 | 2.690 | 261,309 | -0.04(-1.47%) |
Apr 11, 2011 | 2.730 | 2.810 | 2.720 | 2.730 | 186,288 | +0.00(+0.00%) |
Apr 08, 2011 | 2.810 | 2.840 | 2.730 | 2.730 | 274,801 | -0.07(-2.50%) |
Apr 07, 2011 | 2.900 | 2.930 | 2.800 | 2.800 | 279,794 | -0.09(-3.11%) |
Apr 06, 2011 | 2.950 | 2.990 | 2.860 | 2.890 | 507,384 | -0.06(-2.03%) |
Apr 05, 2011 | 2.870 | 2.980 | 2.820 | 2.950 | 441,527 | +0.07(+2.43%) |
Apr 04, 2011 | 2.890 | 2.900 | 2.850 | 2.880 | 178,328 | -0.02(-0.69%) |
Apr 01, 2011 | 2.930 | 2.930 | 2.750 | 2.900 | 233,053 | -0.01(-0.34%) |
Mar 31, 2011 | 2.910 | 2.930 | 2.840 | 2.910 | 479,812 | +0.00(+0.00%) |
Mar 30, 2011 | 2.910 | 3.000 | 2.860 | 2.910 | 200,175 | -0.02(-0.68%) |
Mar 29, 2011 | 2.950 | 2.968 | 2.870 | 2.930 | 208,165 | +0.00(+0.00%) |
Mar 28, 2011 | 2.930 | 2.970 | 2.830 | 2.930 | 360,557 | +0.03(+1.03%) |
Mar 25, 2011 | 2.810 | 2.990 | 2.800 | 2.900 | 440,100 | +0.10(+3.57%) |
Mar 24, 2011 | 2.760 | 2.850 | 2.720 | 2.800 | 278,862 | +0.04(+1.45%) |
Mar 23, 2011 | 2.760 | 2.800 | 2.700 | 2.760 | 270,043 | -0.02(-0.72%) |
Mar 22, 2011 | 2.730 | 2.810 | 2.700 | 2.780 | 358,422 | +0.06(+2.21%) |
Mar 21, 2011 | 2.740 | 2.840 | 2.640 | 2.720 | 607,447 | +0.16(+6.25%) |
Mar 18, 2011 | 2.510 | 2.570 | 2.470 | 2.560 | 472,776 | +0.09(+3.64%) |
Mar 17, 2011 | 2.500 | 2.520 | 2.450 | 2.470 | 313,844 | +0.00(+0.00%) |
Mar 16, 2011 | 2.480 | 2.590 | 2.450 | 2.470 | 585,493 | -0.05(-1.98%) |
Mar 15, 2011 | 2.500 | 2.540 | 2.450 | 2.520 | 652,231 | -0.04(-1.56%) |
Mar 14, 2011 | 2.550 | 2.620 | 2.520 | 2.560 | 280,665 | -0.03(-1.16%) |
Mar 11, 2011 | 2.550 | 2.640 | 2.500 | 2.590 | 402,707 | -0.01(-0.38%) |
Mar 10, 2011 | 2.600 | 2.680 | 2.570 | 2.600 | 439,125 | -0.08(-2.99%) |
Mar 09, 2011 | 2.720 | 2.750 | 2.660 | 2.680 | 340,764 | -0.04(-1.47%) |
Mar 08, 2011 | 2.660 | 2.790 | 2.640 | 2.720 | 471,673 | +0.06(+2.26%) |
Mar 07, 2011 | 2.870 | 2.920 | 2.630 | 2.660 | 1,222,223 | -0.24(-8.28%) |
Mar 04, 2011 | 3.000 | 3.010 | 2.830 | 2.900 | 2,759,743 | -0.46(-13.69%) |
Mar 03, 2011 | 3.320 | 3.390 | 3.280 | 3.360 | 445,161 | +0.08(+2.44%) |
Mar 02, 2011 | 3.270 | 3.300 | 3.250 | 3.280 | 414,384 | +0.00(+0.00%) |