Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 2.859 | 2.859 | 2.859 | 2.859 | 0 | +0.14(+5.17%) |
Apr 27, 2011 | 2.719 | 2.719 | 2.719 | 2.719 | 153 | +0.00(+0.00%) |
Apr 25, 2011 | 2.719 | 2.719 | 2.719 | 2.719 | 0 | -0.02(-0.85%) |
Apr 21, 2011 | 2.586 | 2.796 | 2.586 | 2.742 | 4,128 | -0.11(-3.84%) |
Apr 20, 2011 | 2.750 | 3.016 | 2.750 | 2.851 | 665 | +0.16(+5.80%) |
Apr 18, 2011 | 2.695 | 2.695 | 2.695 | 2.695 | 0 | -0.33(-10.85%) |
Apr 15, 2011 | 2.695 | 3.031 | 2.695 | 3.023 | 1,209 | +0.37(+14.16%) |
Apr 14, 2011 | 2.641 | 2.648 | 2.641 | 2.648 | 5,760 | -0.01(-0.29%) |
Apr 13, 2011 | 2.566 | 2.656 | 2.451 | 2.656 | 977 | +0.08(+3.03%) |
Apr 12, 2011 | 2.617 | 2.625 | 2.578 | 2.578 | 1,190 | -0.02(-0.90%) |
Apr 08, 2011 | 2.601 | 2.601 | 2.601 | 2.601 | 0 | +0.03(+1.22%) |
Apr 07, 2011 | 2.656 | 2.687 | 2.562 | 2.570 | 5,120 | -0.12(-4.64%) |
Apr 05, 2011 | 2.695 | 2.695 | 2.695 | 2.695 | 640 | +0.05(+1.77%) |
Apr 04, 2011 | 2.648 | 2.648 | 2.648 | 2.648 | 128 | +0.00(+0.00%) |
Apr 01, 2011 | 2.641 | 2.648 | 2.641 | 2.648 | 6,270 | +0.23(+9.67%) |
Mar 28, 2011 | 2.415 | 2.415 | 2.415 | 2.415 | 128 | -0.01(-0.29%) |
Mar 25, 2011 | 2.406 | 2.422 | 2.406 | 2.422 | 1,273 | +0.01(+0.32%) |
Mar 23, 2011 | 2.414 | 2.414 | 2.414 | 2.414 | 0 | +0.00(+0.00%) |
Mar 22, 2011 | 2.453 | 2.453 | 2.398 | 2.414 | 1,587 | -0.07(-2.83%) |
Mar 15, 2011 | 2.484 | 2.484 | 2.484 | 2.484 | 0 | +0.00(+0.00%) |
Mar 14, 2011 | 2.578 | 2.578 | 2.484 | 2.484 | 2,099 | -0.09(-3.34%) |
Mar 10, 2011 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | -0.12(-4.36%) |
Mar 09, 2011 | 2.687 | 2.687 | 2.687 | 2.687 | 128 | +0.20(+8.18%) |
Mar 08, 2011 | 2.516 | 2.516 | 2.484 | 2.484 | 1,114 | -0.20(-7.56%) |
Mar 02, 2011 | 2.687 | 2.687 | 2.687 | 2.687 | 0 | +0.01(+0.29%) |
Feb 25, 2011 | 2.680 | 2.680 | 2.680 | 2.680 | 256 | -0.01(-0.29%) |
Feb 23, 2011 | 2.687 | 2.687 | 2.687 | 2.687 | 640 | +0.19(+7.50%) |
Feb 17, 2011 | 2.500 | 2.500 | 2.500 | 2.500 | 640 | -0.18(-6.71%) |
Feb 15, 2011 | 2.680 | 2.680 | 2.680 | 2.680 | 128 | +0.20(+8.05%) |
Feb 14, 2011 | 2.656 | 2.656 | 2.480 | 2.480 | 1,408 | -0.22(-7.98%) |
Feb 08, 2011 | 2.695 | 2.695 | 2.695 | 2.695 | 128 | +0.31(+12.84%) |
Feb 03, 2011 | 2.359 | 2.388 | 2.388 | 2.388 | 640 | -0.00(-0.09%) |
Feb 02, 2011 | 2.391 | 2.391 | 2.391 | 2.391 | 384 | -0.30(-11.30%) |
Jan 28, 2011 | 2.500 | 2.695 | 2.695 | 2.695 | 3,200 | +0.06(+2.37%) |
Jan 27, 2011 | 2.562 | 2.633 | 2.562 | 2.633 | 1,920 | +0.07(+2.74%) |
Jan 26, 2011 | 2.492 | 2.562 | 2.484 | 2.562 | 3,763 | -0.02(-0.61%) |
Jan 24, 2011 | 2.695 | 2.578 | 2.578 | 2.578 | 6,144 | -0.12(-4.35%) |
Jan 21, 2011 | 2.695 | 2.695 | 2.695 | 2.695 | 1,280 | +0.02(+0.88%) |
Jan 18, 2011 | 2.773 | 2.672 | 2.672 | 2.672 | 1,408 | -0.17(-6.04%) |
Jan 14, 2011 | 2.844 | 2.844 | 2.656 | 2.844 | 2,304 | +0.15(+5.51%) |
Jan 13, 2011 | 2.734 | 2.734 | 2.695 | 2.695 | 1,454 | -0.04(-1.43%) |
Jan 12, 2011 | 2.672 | 2.734 | 2.672 | 2.734 | 896 | -0.13(-4.63%) |
Jan 11, 2011 | 2.699 | 2.930 | 2.699 | 2.867 | 1,344 | +0.02(+0.55%) |
Jan 10, 2011 | 2.680 | 2.851 | 2.672 | 2.851 | 768 | -0.07(-2.40%) |
Jan 07, 2011 | 2.914 | 2.922 | 2.914 | 2.922 | 640 | +0.26(+9.67%) |
Jan 06, 2011 | 3.047 | 3.047 | 2.664 | 2.664 | 3,968 | -0.38(-12.56%) |
Jan 05, 2011 | 3.000 | 3.047 | 2.984 | 3.047 | 2,825 | +0.23(+8.33%) |
Jan 04, 2011 | 3.039 | 3.039 | 2.734 | 2.812 | 1,536 | -0.23(-7.69%) |
Jan 03, 2011 | 2.734 | 3.047 | 2.484 | 3.047 | 11,079 | +0.31(+11.43%) |
Dec 30, 2010 | 2.734 | 2.734 | 2.734 | 2.734 | 256 | +0.00(+0.00%) |
Dec 29, 2010 | 2.734 | 2.734 | 2.734 | 2.734 | 256 | +0.27(+10.76%) |
Dec 28, 2010 | 2.539 | 2.695 | 2.469 | 2.469 | 1,685 | -0.07(-2.77%) |
Dec 27, 2010 | 2.469 | 2.539 | 2.469 | 2.539 | 928 | +0.07(+2.84%) |
Dec 23, 2010 | 2.469 | 2.469 | 2.469 | 2.469 | 166 | +0.05(+1.93%) |
Dec 21, 2010 | 2.539 | 2.422 | 2.422 | 2.422 | 1,280 | -0.10(-4.02%) |
Dec 17, 2010 | 2.516 | 2.523 | 2.523 | 2.523 | 768 | +0.05(+2.21%) |
Dec 16, 2010 | 2.469 | 2.469 | 2.469 | 2.469 | 654 | +0.09(+3.95%) |
Dec 15, 2010 | 2.375 | 2.375 | 2.375 | 2.375 | 256 | +0.01(+0.33%) |
Dec 14, 2010 | 2.484 | 2.484 | 2.344 | 2.367 | 5,696 | -0.27(-10.09%) |
Dec 13, 2010 | 3.008 | 3.008 | 2.617 | 2.633 | 11,008 | -0.10(-3.71%) |
Dec 10, 2010 | 2.742 | 2.742 | 2.734 | 2.734 | 1,280 | -0.27(-9.09%) |
Dec 09, 2010 | 3.008 | 3.008 | 3.008 | 3.008 | 192 | +0.12(+4.05%) |
Dec 08, 2010 | 2.891 | 2.891 | 2.891 | 2.891 | 256 | -0.12(-3.90%) |
Dec 07, 2010 | 3.008 | 3.008 | 3.008 | 3.008 | 1,678 | +0.00(+0.00%) |
Dec 06, 2010 | 3.039 | 3.047 | 2.976 | 3.008 | 1,729 | -0.04(-1.28%) |
Dec 03, 2010 | 2.844 | 3.047 | 2.844 | 3.047 | 3,840 | +0.23(+8.33%) |
Dec 02, 2010 | 2.812 | 2.812 | 2.812 | 2.812 | 1,920 | +0.02(+0.56%) |
Dec 01, 2010 | 2.797 | 2.797 | 2.797 | 2.797 | 243 | -0.02(-0.56%) |
Nov 30, 2010 | 2.812 | 2.812 | 2.344 | 2.812 | 1,875 | +0.16(+5.88%) |
Nov 29, 2010 | 2.664 | 2.664 | 2.656 | 2.656 | 256 | +0.00(+0.00%) |
Nov 26, 2010 | 2.539 | 2.656 | 2.539 | 2.656 | 2,187 | -0.05(-2.02%) |
Nov 24, 2010 | 2.906 | 2.711 | 2.711 | 2.711 | 4,280 | -0.03(-1.14%) |
Nov 23, 2010 | 2.742 | 2.742 | 2.742 | 2.742 | 128 | +0.00(+0.00%) |
Nov 22, 2010 | 2.734 | 2.742 | 2.734 | 2.742 | 768 | +0.01(+0.29%) |
Nov 19, 2010 | 2.891 | 2.891 | 2.422 | 2.734 | 3,712 | -0.20(-6.67%) |
Nov 18, 2010 | 2.344 | 3.036 | 2.344 | 2.930 | 3,568 | +0.59(+25.00%) |
Nov 17, 2010 | 2.344 | 2.344 | 2.344 | 2.344 | 1,536 | +0.00(+0.00%) |
Nov 16, 2010 | 2.344 | 2.344 | 2.344 | 2.344 | 1,024 | -0.00(-0.00%) |
Nov 15, 2010 | 2.344 | 2.344 | 2.344 | 2.344 | 652 | -0.08(-3.23%) |
Nov 10, 2010 | 2.422 | 2.422 | 2.422 | 2.422 | 0 | +0.00(+0.00%) |
Nov 08, 2010 | 2.422 | 2.422 | 2.422 | 2.422 | 1,792 | +0.01(+0.32%) |
Nov 05, 2010 | 2.414 | 2.414 | 2.414 | 2.414 | 949 | +0.01(+0.33%) |
Nov 04, 2010 | 2.383 | 2.406 | 2.383 | 2.406 | 1,536 | +0.02(+0.99%) |
Nov 03, 2010 | 2.383 | 2.383 | 2.383 | 2.383 | 179 | +0.03(+1.33%) |
Nov 01, 2010 | 2.359 | 2.352 | 2.352 | 2.352 | 768 | +0.20(+9.45%) |
Oct 28, 2010 | 2.109 | 2.148 | 2.148 | 2.148 | 7,808 | +0.00(+0.00%) |
Oct 27, 2010 | 2.266 | 2.266 | 2.148 | 2.148 | 2,598 | -0.20(-8.33%) |
Oct 25, 2010 | 2.344 | 2.344 | 2.344 | 2.344 | 3,200 | +0.04(+1.69%) |
Oct 22, 2010 | 2.344 | 2.344 | 2.266 | 2.305 | 3,418 | +0.20(+9.26%) |
Oct 18, 2010 | 2.109 | 2.109 | 2.109 | 2.109 | 256 | +0.00(+0.00%) |
Oct 15, 2010 | 2.109 | 2.109 | 2.109 | 2.109 | 5,120 | +0.00(+0.07%) |
Oct 08, 2010 | 2.070 | 2.108 | 2.108 | 2.108 | 3,456 | -0.00(-0.07%) |
Oct 07, 2010 | 2.109 | 2.121 | 2.109 | 2.109 | 384 | -0.03(-1.46%) |
Oct 01, 2010 | 2.141 | 2.141 | 2.141 | 2.141 | 896 | +0.25(+13.22%) |
Sep 23, 2010 | 1.891 | 1.891 | 1.891 | 1.891 | 384 | +0.00(+0.00%) |
Sep 17, 2010 | 1.891 | 1.891 | 1.891 | 1.891 | 256 | -0.25(-11.68%) |
Sep 13, 2010 | 2.023 | 2.141 | 2.141 | 2.141 | 1,280 | +0.25(+13.22%) |
Sep 08, 2010 | 2.031 | 1.891 | 1.891 | 1.891 | 384 | -0.24(-11.36%) |
Sep 07, 2010 | 1.953 | 2.133 | 1.953 | 2.133 | 384 | +0.18(+9.20%) |
Sep 03, 2010 | 1.953 | 1.953 | 1.953 | 1.953 | 256 | -0.19(-8.76%) |
Sep 02, 2010 | 2.141 | 2.141 | 2.141 | 2.141 | 576 | +0.00(+0.05%) |
Aug 31, 2010 | 2.141 | 2.139 | 2.139 | 2.139 | 512 | +0.25(+13.16%) |
Aug 26, 2010 | 1.836 | 1.891 | 1.891 | 1.891 | 256 | +0.09(+5.22%) |
Aug 20, 2010 | 1.797 | 1.797 | 1.797 | 1.797 | 256 | +0.00(+0.00%) |
Aug 13, 2010 | 2.031 | 1.797 | 1.797 | 1.797 | 640 | -0.45(-20.14%) |
Aug 10, 2010 | 2.250 | 2.250 | 2.250 | 2.250 | 128 | +0.47(+26.09%) |
Jul 23, 2010 | 1.784 | 1.784 | 1.784 | 1.784 | 256 | +0.03(+1.51%) |
Jul 15, 2010 | 1.836 | 1.758 | 1.758 | 1.758 | 2,816 | -0.08(-4.26%) |
Jul 14, 2010 | 2.140 | 2.140 | 1.836 | 1.836 | 824 | +0.08(+4.44%) |
Jul 12, 2010 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | -0.08(-4.26%) |
Jul 08, 2010 | 1.914 | 1.836 | 1.836 | 1.836 | 5,376 | -0.08(-4.08%) |
Jul 06, 2010 | 1.937 | 1.914 | 1.914 | 1.914 | 384 | -0.01(-0.41%) |
Jul 02, 2010 | 1.965 | 1.965 | 1.922 | 1.922 | 2,150 | -0.34(-14.88%) |
Jun 30, 2010 | 2.258 | 2.258 | 2.258 | 2.258 | 1,280 | +0.02(+0.70%) |
Jun 24, 2010 | 2.148 | 2.242 | 2.242 | 2.242 | 384 | +0.05(+2.14%) |
Jun 22, 2010 | 2.258 | 2.195 | 2.195 | 2.195 | 2,304 | +0.09(+4.46%) |
Jun 18, 2010 | 2.187 | 2.102 | 2.102 | 2.102 | 256 | -0.16(-7.24%) |
Jun 16, 2010 | 2.508 | 2.266 | 2.266 | 2.266 | 896 | +0.23(+11.11%) |
Jun 10, 2010 | 2.102 | 2.039 | 2.039 | 2.039 | 1,536 | -0.06(-2.97%) |
Jun 08, 2010 | 2.102 | 2.102 | 2.102 | 2.102 | 0 | -0.03(-1.47%) |
Jun 03, 2010 | 2.133 | 2.133 | 2.133 | 2.133 | 128 | -0.02(-0.73%) |
Jun 02, 2010 | 2.062 | 2.148 | 2.055 | 2.148 | 9,956 | +0.00(+0.00%) |
May 28, 2010 | 2.148 | 2.148 | 2.148 | 2.148 | 256 | +0.10(+4.96%) |
May 27, 2010 | 2.297 | 2.297 | 1.961 | 2.047 | 8,318 | -0.25(-10.88%) |
May 24, 2010 | 2.383 | 2.297 | 2.297 | 2.297 | 3,200 | +0.00(+0.00%) |
May 21, 2010 | 2.297 | 2.297 | 2.297 | 2.297 | 896 | -0.00(-0.00%) |
May 20, 2010 | 2.297 | 2.297 | 2.297 | 2.297 | 256 | +0.00(+0.00%) |
May 19, 2010 | 2.297 | 2.297 | 2.297 | 2.297 | 2,083 | -0.00(-0.17%) |
May 18, 2010 | 2.219 | 2.305 | 2.211 | 2.301 | 2,048 | +0.14(+6.70%) |
May 13, 2010 | 2.180 | 2.156 | 2.156 | 2.156 | 256 | +0.00(+0.00%) |
May 12, 2010 | 2.156 | 2.156 | 2.156 | 2.156 | 384 | +0.00(+0.00%) |
May 10, 2010 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 07, 2010 | 2.180 | 2.187 | 2.156 | 2.156 | 3,712 | +0.00(+0.00%) |
May 05, 2010 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | -0.04(-1.78%) |
May 04, 2010 | 2.219 | 2.219 | 2.195 | 2.195 | 1,024 | -0.01(-0.35%) |