Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.100 | 3.150 | 3.100 | 3.110 | 281,123 | +0.00(+0.00%) |
Apr 28, 2011 | 3.130 | 3.130 | 3.070 | 3.110 | 170,788 | -0.01(-0.32%) |
Apr 27, 2011 | 3.120 | 3.130 | 3.000 | 3.120 | 311,489 | +0.02(+0.65%) |
Apr 26, 2011 | 3.060 | 3.150 | 3.053 | 3.100 | 387,610 | +0.08(+2.65%) |
Apr 25, 2011 | 3.030 | 3.080 | 3.000 | 3.020 | 437,373 | -0.05(-1.63%) |
Apr 21, 2011 | 3.050 | 3.270 | 3.050 | 3.070 | 1,707,604 | +0.04(+1.32%) |
Apr 20, 2011 | 2.920 | 3.090 | 2.915 | 3.030 | 1,006,202 | +0.14(+4.84%) |
Apr 19, 2011 | 2.860 | 2.910 | 2.835 | 2.890 | 254,608 | +0.00(+0.00%) |
Apr 18, 2011 | 2.910 | 2.960 | 2.860 | 2.890 | 242,436 | -0.04(-1.37%) |
Apr 15, 2011 | 2.850 | 2.940 | 2.800 | 2.930 | 226,009 | +0.09(+3.17%) |
Apr 14, 2011 | 2.860 | 2.900 | 2.800 | 2.840 | 240,863 | -0.04(-1.39%) |
Apr 13, 2011 | 2.930 | 2.970 | 2.800 | 2.880 | 381,797 | -0.03(-1.03%) |
Apr 12, 2011 | 3.010 | 3.010 | 2.840 | 2.910 | 359,017 | -0.10(-3.32%) |
Apr 11, 2011 | 2.980 | 3.050 | 2.950 | 3.010 | 323,896 | +0.08(+2.73%) |
Apr 08, 2011 | 2.970 | 3.050 | 2.900 | 2.930 | 460,760 | -0.02(-0.68%) |
Apr 07, 2011 | 2.850 | 3.020 | 2.850 | 2.950 | 656,537 | +0.11(+3.87%) |
Apr 06, 2011 | 2.880 | 2.920 | 2.830 | 2.840 | 420,633 | -0.06(-2.07%) |
Apr 05, 2011 | 2.910 | 2.920 | 2.840 | 2.900 | 297,789 | -0.02(-0.68%) |
Apr 04, 2011 | 2.910 | 2.950 | 2.900 | 2.920 | 268,794 | +0.01(+0.34%) |
Apr 01, 2011 | 2.810 | 2.920 | 2.810 | 2.910 | 493,894 | +0.10(+3.56%) |
Mar 31, 2011 | 2.800 | 2.830 | 2.760 | 2.810 | 196,307 | -0.01(-0.35%) |
Mar 30, 2011 | 2.780 | 2.870 | 2.760 | 2.820 | 208,062 | +0.04(+1.44%) |
Mar 29, 2011 | 2.790 | 2.790 | 2.740 | 2.780 | 173,578 | +0.00(+0.00%) |
Mar 28, 2011 | 2.850 | 2.880 | 2.720 | 2.780 | 563,929 | -0.07(-2.46%) |
Mar 25, 2011 | 2.780 | 2.917 | 2.780 | 2.850 | 615,548 | +0.09(+3.26%) |
Mar 24, 2011 | 2.690 | 2.780 | 2.650 | 2.760 | 349,076 | +0.11(+4.15%) |
Mar 23, 2011 | 2.660 | 2.700 | 2.630 | 2.650 | 200,522 | +0.00(+0.00%) |
Mar 22, 2011 | 2.650 | 2.680 | 2.610 | 2.650 | 191,663 | -0.02(-0.75%) |
Mar 21, 2011 | 2.670 | 2.700 | 2.640 | 2.670 | 378,908 | +0.03(+1.14%) |
Mar 18, 2011 | 2.600 | 2.640 | 2.590 | 2.640 | 262,925 | +0.07(+2.72%) |
Mar 17, 2011 | 2.650 | 2.720 | 2.570 | 2.570 | 491,893 | -0.02(-0.77%) |
Mar 16, 2011 | 2.600 | 2.690 | 2.567 | 2.590 | 614,044 | +0.01(+0.39%) |
Mar 15, 2011 | 2.700 | 2.710 | 2.550 | 2.580 | 976,567 | -0.16(-5.84%) |
Mar 14, 2011 | 2.850 | 2.850 | 2.730 | 2.740 | 386,251 | -0.11(-3.86%) |
Mar 11, 2011 | 2.750 | 2.900 | 2.710 | 2.850 | 632,999 | +0.07(+2.52%) |
Mar 10, 2011 | 2.900 | 2.910 | 2.700 | 2.780 | 824,957 | -0.14(-4.79%) |
Mar 09, 2011 | 3.140 | 3.140 | 2.880 | 2.920 | 1,523,317 | -0.23(-7.30%) |
Mar 08, 2011 | 2.760 | 3.190 | 2.760 | 3.150 | 4,456,255 | +0.41(+14.96%) |
Mar 07, 2011 | 2.770 | 2.800 | 2.710 | 2.740 | 397,094 | +0.00(+0.00%) |
Mar 04, 2011 | 2.770 | 2.820 | 2.690 | 2.740 | 444,836 | -0.02(-0.72%) |
Mar 03, 2011 | 2.730 | 2.790 | 2.720 | 2.760 | 322,697 | +0.04(+1.47%) |
Mar 02, 2011 | 2.690 | 2.750 | 2.640 | 2.720 | 233,226 | +0.07(+2.64%) |
Mar 01, 2011 | 2.750 | 2.770 | 2.620 | 2.650 | 637,562 | -0.07(-2.57%) |
Feb 28, 2011 | 2.660 | 2.740 | 2.640 | 2.720 | 705,842 | +0.11(+4.21%) |
Feb 25, 2011 | 2.420 | 2.610 | 2.420 | 2.610 | 332,402 | +0.20(+8.30%) |
Feb 24, 2011 | 2.480 | 2.535 | 2.410 | 2.410 | 363,150 | -0.05(-2.03%) |
Feb 23, 2011 | 2.520 | 2.540 | 2.420 | 2.460 | 336,904 | -0.09(-3.53%) |
Feb 22, 2011 | 2.580 | 2.610 | 2.520 | 2.550 | 447,508 | -0.06(-2.30%) |
Feb 18, 2011 | 2.660 | 2.660 | 2.580 | 2.610 | 219,748 | -0.03(-1.14%) |
Feb 17, 2011 | 2.580 | 2.650 | 2.580 | 2.640 | 244,998 | +0.05(+1.93%) |
Feb 16, 2011 | 2.560 | 2.630 | 2.500 | 2.590 | 438,672 | +0.04(+1.57%) |
Feb 15, 2011 | 2.540 | 2.580 | 2.500 | 2.550 | 405,333 | -0.01(-0.39%) |
Feb 14, 2011 | 2.610 | 2.630 | 2.530 | 2.560 | 387,347 | -0.07(-2.66%) |
Feb 11, 2011 | 2.640 | 2.670 | 2.630 | 2.630 | 159,228 | -0.03(-1.13%) |
Feb 10, 2011 | 2.660 | 2.700 | 2.650 | 2.660 | 226,653 | -0.02(-0.75%) |
Feb 09, 2011 | 2.710 | 2.750 | 2.680 | 2.680 | 165,040 | -0.05(-1.83%) |
Feb 08, 2011 | 2.740 | 2.760 | 2.710 | 2.730 | 157,386 | +0.00(+0.00%) |
Feb 07, 2011 | 2.700 | 2.790 | 2.660 | 2.730 | 328,040 | -0.01(-0.36%) |
Feb 04, 2011 | 2.700 | 2.760 | 2.650 | 2.740 | 324,574 | +0.02(+0.74%) |
Feb 03, 2011 | 2.800 | 2.830 | 2.701 | 2.720 | 312,652 | -0.08(-2.86%) |
Feb 02, 2011 | 2.680 | 2.830 | 2.620 | 2.800 | 803,056 | +0.12(+4.48%) |