Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.710 | 2.760 | 2.630 | 2.670 | 387,479 | -0.04(-1.48%) |
May 23, 2011 | 2.700 | 2.790 | 2.700 | 2.710 | 376,369 | -0.01(-0.37%) |
May 20, 2011 | 2.750 | 2.790 | 2.710 | 2.720 | 204,193 | -0.05(-1.98%) |
May 19, 2011 | 2.790 | 2.810 | 2.730 | 2.775 | 180,776 | +0.00(+0.18%) |
May 18, 2011 | 2.770 | 2.780 | 2.740 | 2.770 | 252,253 | +0.02(+0.73%) |
May 17, 2011 | 2.850 | 2.860 | 2.750 | 2.750 | 274,871 | -0.12(-4.18%) |
May 16, 2011 | 2.880 | 2.980 | 2.860 | 2.870 | 223,385 | -0.04(-1.37%) |
May 13, 2011 | 2.870 | 2.940 | 2.800 | 2.910 | 256,128 | +0.04(+1.39%) |
May 12, 2011 | 2.760 | 2.880 | 2.725 | 2.870 | 218,192 | +0.08(+2.87%) |
May 11, 2011 | 2.890 | 2.890 | 2.789 | 2.790 | 132,242 | -0.10(-3.46%) |
May 10, 2011 | 2.790 | 2.890 | 2.760 | 2.890 | 214,180 | +0.13(+4.71%) |
May 09, 2011 | 2.700 | 2.840 | 2.700 | 2.760 | 186,716 | +0.06(+2.22%) |
May 06, 2011 | 2.730 | 2.750 | 2.670 | 2.700 | 221,260 | +0.06(+2.27%) |
May 05, 2011 | 2.750 | 2.770 | 2.640 | 2.640 | 423,546 | -0.13(-4.69%) |
May 04, 2011 | 2.880 | 2.939 | 2.730 | 2.770 | 443,567 | -0.10(-3.48%) |
May 03, 2011 | 2.970 | 3.050 | 2.820 | 2.870 | 364,632 | -0.09(-3.04%) |
May 02, 2011 | 2.960 | 3.150 | 2.940 | 2.960 | 312,689 | -0.13(-4.21%) |
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%) |