Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.100 | 3.100 | 3.050 | 3.090 | 345,243 | +0.01(+0.32%) |
Apr 28, 2011 | 3.080 | 3.110 | 3.010 | 3.080 | 337,768 | +0.00(+0.00%) |
Apr 27, 2011 | 3.020 | 3.080 | 3.000 | 3.080 | 291,271 | +0.05(+1.65%) |
Apr 26, 2011 | 3.010 | 3.080 | 2.970 | 3.030 | 256,495 | +0.04(+1.34%) |
Apr 25, 2011 | 3.000 | 3.020 | 2.950 | 2.990 | 181,242 | +0.01(+0.34%) |
Apr 21, 2011 | 3.030 | 3.030 | 2.950 | 2.980 | 155,587 | -0.02(-0.67%) |
Apr 20, 2011 | 3.000 | 3.040 | 2.930 | 3.000 | 323,222 | +0.06(+2.04%) |
Apr 19, 2011 | 3.020 | 3.030 | 2.880 | 2.940 | 322,662 | -0.05(-1.67%) |
Apr 18, 2011 | 3.000 | 3.041 | 2.950 | 2.990 | 183,211 | -0.06(-1.97%) |
Apr 15, 2011 | 3.030 | 3.100 | 3.020 | 3.050 | 263,776 | +0.00(+0.00%) |
Apr 14, 2011 | 3.010 | 3.050 | 3.000 | 3.050 | 138,196 | +0.02(+0.66%) |
Apr 13, 2011 | 3.050 | 3.090 | 3.010 | 3.030 | 315,790 | +0.00(+0.00%) |
Apr 12, 2011 | 3.081 | 3.100 | 3.000 | 3.030 | 245,317 | -0.06(-1.94%) |
Apr 11, 2011 | 3.150 | 3.160 | 3.050 | 3.090 | 313,570 | -0.07(-2.22%) |
Apr 08, 2011 | 3.230 | 3.230 | 3.120 | 3.160 | 310,928 | -0.04(-1.25%) |
Apr 07, 2011 | 3.280 | 3.320 | 3.160 | 3.200 | 535,252 | -0.01(-0.31%) |
Apr 06, 2011 | 3.190 | 3.270 | 3.110 | 3.210 | 377,633 | +0.04(+1.26%) |
Apr 05, 2011 | 3.170 | 3.410 | 3.160 | 3.170 | 1,055,877 | -0.02(-0.63%) |
Apr 04, 2011 | 3.130 | 3.200 | 3.070 | 3.190 | 548,499 | +0.11(+3.57%) |
Apr 01, 2011 | 3.050 | 3.110 | 3.030 | 3.080 | 641,491 | +0.02(+0.65%) |
Mar 31, 2011 | 3.000 | 3.100 | 3.000 | 3.060 | 606,951 | +0.06(+2.00%) |
Mar 30, 2011 | 3.010 | 3.080 | 2.990 | 3.000 | 362,600 | -0.04(-1.32%) |
Mar 29, 2011 | 3.000 | 3.060 | 2.990 | 3.040 | 410,250 | +0.04(+1.33%) |
Mar 28, 2011 | 3.080 | 3.080 | 2.980 | 3.000 | 272,961 | -0.05(-1.64%) |
Mar 25, 2011 | 3.090 | 3.090 | 3.020 | 3.050 | 222,527 | -0.02(-0.65%) |
Mar 24, 2011 | 3.040 | 3.070 | 2.990 | 3.070 | 172,571 | +0.06(+1.99%) |
Mar 23, 2011 | 3.020 | 3.030 | 2.960 | 3.010 | 201,251 | -0.01(-0.33%) |
Mar 22, 2011 | 3.030 | 3.060 | 2.960 | 3.020 | 293,570 | -0.02(-0.66%) |
Mar 21, 2011 | 3.010 | 3.070 | 2.990 | 3.040 | 184,441 | +0.04(+1.33%) |
Mar 18, 2011 | 2.950 | 3.000 | 2.910 | 3.000 | 286,071 | +0.05(+1.69%) |
Mar 17, 2011 | 2.920 | 2.970 | 2.860 | 2.950 | 259,117 | +0.03(+1.03%) |
Mar 16, 2011 | 3.000 | 3.020 | 2.870 | 2.920 | 228,241 | -0.06(-2.01%) |
Mar 15, 2011 | 2.960 | 3.010 | 2.910 | 2.980 | 194,818 | -0.09(-2.93%) |
Mar 14, 2011 | 3.080 | 3.100 | 3.000 | 3.070 | 191,529 | -0.04(-1.29%) |
Mar 11, 2011 | 3.040 | 3.280 | 3.000 | 3.110 | 519,558 | +0.06(+1.97%) |
Mar 10, 2011 | 3.000 | 3.070 | 2.920 | 3.050 | 330,734 | -0.01(-0.33%) |
Mar 09, 2011 | 3.010 | 3.080 | 2.930 | 3.060 | 307,513 | +0.05(+1.66%) |
Mar 08, 2011 | 2.860 | 3.015 | 2.860 | 3.010 | 519,532 | +0.14(+4.88%) |
Mar 07, 2011 | 2.920 | 2.920 | 2.800 | 2.870 | 193,578 | -0.03(-1.03%) |
Mar 04, 2011 | 2.806 | 2.920 | 2.790 | 2.900 | 150,107 | +0.08(+2.84%) |
Mar 03, 2011 | 2.810 | 2.855 | 2.790 | 2.820 | 109,076 | +0.05(+1.81%) |
Mar 02, 2011 | 2.760 | 2.820 | 2.710 | 2.770 | 116,057 | +0.00(+0.00%) |
Mar 01, 2011 | 2.880 | 2.950 | 2.710 | 2.770 | 298,093 | -0.03(-1.07%) |
Feb 28, 2011 | 2.980 | 2.980 | 2.790 | 2.800 | 407,618 | -0.14(-4.76%) |
Feb 25, 2011 | 2.860 | 2.980 | 2.850 | 2.940 | 250,641 | +0.10(+3.52%) |
Feb 24, 2011 | 2.720 | 2.840 | 2.690 | 2.840 | 203,562 | +0.12(+4.41%) |
Feb 23, 2011 | 2.700 | 2.760 | 2.660 | 2.720 | 205,780 | +0.02(+0.74%) |
Feb 22, 2011 | 2.790 | 2.810 | 2.700 | 2.700 | 181,993 | -0.11(-3.91%) |
Feb 18, 2011 | 2.890 | 2.890 | 2.800 | 2.810 | 205,908 | -0.06(-2.09%) |
Feb 17, 2011 | 2.840 | 2.890 | 2.810 | 2.870 | 238,574 | +0.04(+1.41%) |
Feb 16, 2011 | 2.840 | 2.870 | 2.810 | 2.830 | 156,647 | +0.01(+0.35%) |
Feb 15, 2011 | 2.860 | 2.900 | 2.800 | 2.820 | 211,669 | -0.06(-2.08%) |
Feb 14, 2011 | 2.900 | 2.990 | 2.870 | 2.880 | 162,762 | -0.02(-0.69%) |
Feb 11, 2011 | 2.920 | 2.940 | 2.880 | 2.900 | 177,213 | -0.02(-0.68%) |
Feb 10, 2011 | 2.930 | 2.976 | 2.910 | 2.920 | 157,839 | -0.03(-1.02%) |
Feb 09, 2011 | 2.940 | 3.000 | 2.910 | 2.950 | 112,996 | -0.01(-0.34%) |
Feb 08, 2011 | 2.980 | 2.990 | 2.900 | 2.960 | 157,383 | -0.03(-1.00%) |
Feb 07, 2011 | 3.010 | 3.050 | 2.940 | 2.990 | 251,708 | +0.00(+0.00%) |
Feb 04, 2011 | 2.920 | 3.050 | 2.910 | 2.990 | 236,087 | +0.06(+2.05%) |
Feb 03, 2011 | 2.915 | 3.047 | 2.840 | 2.930 | 307,523 | +0.02(+0.69%) |
Feb 02, 2011 | 2.980 | 3.030 | 2.900 | 2.910 | 324,007 | -0.09(-3.00%) |