Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.006 | 3.031 | 2.995 | 3.031 | 108,735 | +0.01(+0.45%) |
Apr 28, 2011 | 3.028 | 3.028 | 2.993 | 3.017 | 61,799 | +0.01(+0.32%) |
Apr 27, 2011 | 3.002 | 3.016 | 2.982 | 3.007 | 128,361 | +0.01(+0.47%) |
Apr 26, 2011 | 2.991 | 3.025 | 2.990 | 2.993 | 94,667 | -0.02(-0.59%) |
Apr 25, 2011 | 2.966 | 3.048 | 2.966 | 3.011 | 151,417 | +0.04(+1.49%) |
Apr 21, 2011 | 2.955 | 2.991 | 2.941 | 2.967 | 116,039 | -0.02(-0.82%) |
Apr 20, 2011 | 3.019 | 3.019 | 2.970 | 2.991 | 78,185 | +0.01(+0.18%) |
Apr 19, 2011 | 2.970 | 3.001 | 2.969 | 2.986 | 29,883 | -0.02(-0.83%) |
Apr 18, 2011 | 3.008 | 3.030 | 3.006 | 3.011 | 48,524 | -0.02(-0.62%) |
Apr 15, 2011 | 3.015 | 3.064 | 3.015 | 3.030 | 155,259 | +0.02(+0.50%) |
Apr 14, 2011 | 3.023 | 3.054 | 3.000 | 3.014 | 182,157 | -0.02(-0.67%) |
Apr 13, 2011 | 3.034 | 3.041 | 3.017 | 3.035 | 235,287 | +0.02(+0.64%) |
Apr 12, 2011 | 3.032 | 3.033 | 3.016 | 3.016 | 144,589 | +0.01(+0.25%) |
Apr 11, 2011 | 3.039 | 3.039 | 3.008 | 3.008 | 155,418 | -0.02(-0.50%) |
Apr 08, 2011 | 3.030 | 3.055 | 3.023 | 3.023 | 65,482 | +0.01(+0.47%) |
Apr 07, 2011 | 3.088 | 3.088 | 2.980 | 3.009 | 483,690 | -0.05(-1.73%) |
Apr 06, 2011 | 3.068 | 3.073 | 3.056 | 3.062 | 58,655 | -0.00(-0.05%) |
Apr 05, 2011 | 2.980 | 3.094 | 2.980 | 3.064 | 515,002 | +0.10(+3.48%) |
Apr 04, 2011 | 2.928 | 2.961 | 2.917 | 2.961 | 150,559 | +0.03(+1.06%) |
Apr 01, 2011 | 2.905 | 2.931 | 2.886 | 2.929 | 93,587 | +0.05(+1.64%) |
Mar 31, 2011 | 2.842 | 2.882 | 2.807 | 2.882 | 635,266 | +0.04(+1.42%) |
Mar 30, 2011 | 2.842 | 2.894 | 2.833 | 2.842 | 1,628,307 | +0.01(+0.28%) |
Mar 29, 2011 | 2.836 | 2.850 | 2.834 | 2.834 | 139,921 | +0.01(+0.22%) |
Mar 28, 2011 | 2.842 | 2.866 | 2.815 | 2.828 | 989,070 | -0.01(-0.51%) |
Mar 25, 2011 | 2.841 | 2.855 | 2.839 | 2.842 | 219,345 | +0.00(+0.01%) |
Mar 24, 2011 | 2.842 | 2.849 | 2.834 | 2.842 | 219,472 | +0.00(+0.09%) |
Mar 23, 2011 | 2.842 | 2.866 | 2.836 | 2.839 | 677,757 | -0.03(-1.11%) |
Mar 22, 2011 | 2.934 | 2.934 | 2.871 | 2.871 | 252,245 | -0.07(-2.54%) |
Mar 21, 2011 | 2.936 | 2.954 | 2.922 | 2.946 | 177,045 | +0.05(+1.67%) |
Mar 18, 2011 | 2.881 | 2.903 | 2.821 | 2.898 | 602,588 | +0.02(+0.83%) |
Mar 17, 2011 | 2.846 | 2.874 | 2.846 | 2.874 | 228,554 | +0.07(+2.38%) |
Mar 16, 2011 | 2.841 | 2.841 | 2.797 | 2.807 | 106,004 | -0.06(-2.04%) |
Mar 15, 2011 | 2.866 | 2.915 | 2.866 | 2.866 | 94,159 | -0.07(-2.36%) |
Mar 14, 2011 | 2.973 | 2.976 | 2.935 | 2.935 | 97,716 | -0.05(-1.77%) |
Mar 11, 2011 | 2.998 | 2.998 | 2.980 | 2.988 | 156,752 | +0.00(+0.07%) |
Mar 10, 2011 | 3.066 | 3.066 | 2.985 | 2.985 | 121,597 | -0.10(-3.12%) |
Mar 09, 2011 | 3.071 | 3.090 | 3.071 | 3.082 | 32,455 | +0.01(+0.20%) |
Mar 08, 2011 | 3.082 | 3.089 | 3.072 | 3.075 | 59,734 | +0.01(+0.21%) |
Mar 07, 2011 | 3.093 | 3.094 | 3.051 | 3.069 | 185,079 | -0.04(-1.21%) |
Mar 04, 2011 | 3.115 | 3.165 | 3.102 | 3.106 | 79,678 | +0.00(+0.05%) |
Mar 03, 2011 | 3.075 | 3.105 | 3.075 | 3.105 | 101,050 | +0.05(+1.74%) |
Mar 02, 2011 | 3.092 | 3.092 | 3.042 | 3.052 | 69,484 | -0.04(-1.29%) |
Mar 01, 2011 | 3.147 | 3.147 | 3.084 | 3.092 | 50,906 | -0.06(-1.76%) |
Feb 28, 2011 | 3.089 | 3.147 | 3.087 | 3.147 | 108,005 | +0.04(+1.24%) |
Feb 25, 2011 | 3.096 | 3.109 | 3.069 | 3.109 | 59,544 | +0.01(+0.25%) |
Feb 24, 2011 | 3.093 | 3.101 | 3.062 | 3.101 | 105,560 | +0.02(+0.78%) |
Feb 23, 2011 | 3.137 | 3.137 | 3.066 | 3.077 | 90,348 | -0.05(-1.53%) |
Feb 22, 2011 | 3.149 | 3.150 | 3.112 | 3.125 | 244,623 | -0.02(-0.77%) |
Feb 18, 2011 | 3.150 | 3.150 | 3.143 | 3.149 | 137,475 | -0.00(-0.04%) |
Feb 17, 2011 | 3.159 | 3.159 | 3.139 | 3.150 | 68,912 | -0.00(-0.07%) |
Feb 16, 2011 | 3.137 | 3.152 | 3.137 | 3.152 | 103,718 | +0.00(+0.15%) |
Feb 15, 2011 | 3.136 | 3.149 | 3.136 | 3.148 | 137,698 | +0.01(+0.27%) |
Feb 14, 2011 | 3.141 | 3.149 | 3.139 | 3.139 | 50,525 | -0.01(-0.31%) |
Feb 11, 2011 | 3.127 | 3.149 | 3.127 | 3.149 | 111,752 | +0.00(+0.00%) |
Feb 10, 2011 | 3.142 | 3.149 | 3.136 | 3.149 | 78,185 | +0.01(+0.42%) |
Feb 09, 2011 | 3.132 | 3.142 | 3.132 | 3.136 | 81,869 | -0.02(-0.52%) |
Feb 08, 2011 | 3.133 | 3.152 | 3.108 | 3.152 | 106,354 | +0.00(+0.09%) |
Feb 07, 2011 | 3.135 | 3.149 | 3.130 | 3.149 | 35,853 | +0.01(+0.31%) |
Feb 04, 2011 | 3.054 | 3.141 | 3.054 | 3.139 | 113,912 | -0.01(-0.30%) |
Feb 03, 2011 | 3.126 | 3.152 | 3.126 | 3.149 | 53,669 | +0.01(+0.27%) |
Feb 02, 2011 | 3.015 | 3.165 | 3.015 | 3.140 | 35,059 | +0.02(+0.68%) |