Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.979 | 2.992 | 2.972 | 2.979 | 567,057 | +0.00(+0.00%) |
May 23, 2011 | 2.958 | 2.979 | 2.945 | 2.979 | 617,696 | +0.01(+0.34%) |
May 20, 2011 | 2.975 | 2.979 | 2.962 | 2.969 | 522,188 | -0.01(-0.34%) |
May 19, 2011 | 2.969 | 2.979 | 2.965 | 2.979 | 532,519 | +0.01(+0.34%) |
May 18, 2011 | 2.975 | 2.979 | 2.952 | 2.969 | 748,953 | +0.01(+0.35%) |
May 17, 2011 | 2.969 | 2.979 | 2.952 | 2.958 | 542,271 | -0.03(-0.91%) |
May 16, 2011 | 2.992 | 2.996 | 2.979 | 2.986 | 348,555 | +0.00(+0.00%) |
May 13, 2011 | 2.999 | 3.009 | 2.972 | 2.986 | 654,552 | -0.01(-0.45%) |
May 12, 2011 | 2.979 | 3.002 | 2.975 | 2.999 | 396,770 | +0.01(+0.34%) |
May 11, 2011 | 3.006 | 3.006 | 2.979 | 2.989 | 424,808 | -0.02(-0.68%) |
May 10, 2011 | 2.979 | 3.013 | 2.979 | 3.009 | 357,138 | +0.03(+1.14%) |
May 09, 2011 | 2.955 | 2.989 | 2.952 | 2.975 | 606,519 | +0.02(+0.69%) |
May 06, 2011 | 2.965 | 2.989 | 2.952 | 2.955 | 509,172 | +0.00(+0.12%) |
May 05, 2011 | 2.972 | 2.975 | 2.941 | 2.952 | 535,259 | -0.03(-1.03%) |
May 04, 2011 | 3.003 | 3.003 | 2.965 | 2.982 | 661,837 | -0.02(-0.57%) |
May 03, 2011 | 3.033 | 3.033 | 2.999 | 2.999 | 500,198 | -0.04(-1.45%) |
May 02, 2011 | 3.037 | 3.043 | 3.037 | 3.043 | 550,575 | +0.04(+1.25%) |
Apr 29, 2011 | 2.992 | 3.013 | 2.992 | 3.006 | 445,641 | +0.01(+0.23%) |
Apr 28, 2011 | 2.999 | 3.006 | 2.986 | 2.999 | 609,269 | -0.00(-0.11%) |
Apr 27, 2011 | 3.006 | 3.006 | 2.986 | 3.003 | 510,896 | +0.01(+0.23%) |
Apr 26, 2011 | 3.009 | 3.016 | 2.986 | 2.996 | 695,313 | -0.01(-0.23%) |
Apr 25, 2011 | 3.016 | 3.020 | 2.999 | 3.003 | 513,361 | -0.03(-0.90%) |
Apr 21, 2011 | 3.037 | 3.043 | 3.013 | 3.030 | 423,187 | +0.00(+0.00%) |
Apr 20, 2011 | 3.030 | 3.047 | 3.017 | 3.030 | 459,911 | +0.02(+0.56%) |
Apr 19, 2011 | 3.009 | 3.016 | 2.999 | 3.013 | 396,256 | +0.01(+0.45%) |
Apr 18, 2011 | 2.982 | 3.006 | 2.941 | 2.999 | 505,882 | +0.01(+0.46%) |
Apr 15, 2011 | 2.975 | 2.999 | 2.975 | 2.986 | 435,750 | +0.00(+0.11%) |
Apr 14, 2011 | 2.972 | 2.986 | 2.958 | 2.982 | 380,620 | +0.02(+0.57%) |
Apr 13, 2011 | 2.986 | 2.988 | 2.952 | 2.965 | 551,216 | -0.02(-0.57%) |
Apr 12, 2011 | 2.969 | 2.986 | 2.945 | 2.982 | 672,339 | -0.01(-0.23%) |
Apr 11, 2011 | 3.033 | 3.040 | 2.979 | 2.989 | 619,764 | -0.03(-1.01%) |
Apr 08, 2011 | 3.047 | 3.047 | 3.013 | 3.020 | 424,244 | -0.02(-0.78%) |
Apr 07, 2011 | 3.006 | 3.043 | 3.006 | 3.043 | 526,365 | +0.03(+0.90%) |
Apr 06, 2011 | 3.023 | 3.037 | 3.009 | 3.016 | 500,592 | -0.01(-0.23%) |
Apr 05, 2011 | 3.003 | 3.040 | 3.003 | 3.023 | 594,020 | +0.03(+0.91%) |
Apr 04, 2011 | 3.026 | 3.045 | 2.989 | 2.996 | 622,528 | -0.04(-1.23%) |
Apr 01, 2011 | 3.023 | 3.050 | 3.006 | 3.033 | 811,589 | -0.01(-0.34%) |
Mar 31, 2011 | 3.030 | 3.047 | 2.999 | 3.043 | 897,477 | +0.04(+1.36%) |
Mar 30, 2011 | 3.009 | 3.026 | 2.989 | 3.003 | 701,766 | +0.01(+0.23%) |
Mar 29, 2011 | 2.996 | 3.009 | 2.982 | 2.996 | 482,212 | +0.00(+0.00%) |
Mar 28, 2011 | 2.979 | 3.016 | 2.975 | 2.996 | 1,123,593 | +0.04(+1.27%) |
Mar 25, 2011 | 2.941 | 2.965 | 2.931 | 2.958 | 593,080 | +0.02(+0.58%) |
Mar 24, 2011 | 2.941 | 2.952 | 2.917 | 2.941 | 945,305 | +0.02(+0.82%) |
Mar 23, 2011 | 2.917 | 2.926 | 2.907 | 2.917 | 684,987 | +0.01(+0.23%) |
Mar 22, 2011 | 2.924 | 2.931 | 2.907 | 2.911 | 538,285 | -0.01(-0.35%) |
Mar 21, 2011 | 2.921 | 2.921 | 2.907 | 2.921 | 587,717 | +0.04(+1.30%) |
Mar 18, 2011 | 2.897 | 2.897 | 2.870 | 2.883 | 666,311 | +0.02(+0.83%) |
Mar 17, 2011 | 2.900 | 2.907 | 2.849 | 2.860 | 1,085,503 | +0.05(+1.82%) |
Mar 16, 2011 | 2.802 | 2.822 | 2.767 | 2.809 | 669,439 | -0.01(-0.24%) |
Mar 15, 2011 | 2.802 | 2.829 | 2.798 | 2.815 | 763,030 | -0.01(-0.36%) |
Mar 14, 2011 | 2.863 | 2.877 | 2.812 | 2.826 | 641,666 | -0.05(-1.77%) |
Mar 11, 2011 | 2.849 | 2.887 | 2.839 | 2.877 | 475,048 | +0.03(+0.90%) |
Mar 10, 2011 | 2.858 | 2.887 | 2.835 | 2.851 | 807,945 | -0.01(-0.46%) |
Mar 09, 2011 | 2.897 | 2.897 | 2.864 | 2.864 | 475,584 | -0.03(-1.03%) |
Mar 08, 2011 | 2.878 | 2.894 | 2.868 | 2.894 | 747,266 | +0.02(+0.69%) |
Mar 07, 2011 | 2.871 | 2.878 | 2.861 | 2.874 | 750,150 | +0.01(+0.23%) |
Mar 04, 2011 | 2.878 | 2.878 | 2.848 | 2.868 | 460,915 | -0.01(-0.35%) |
Mar 03, 2011 | 2.844 | 2.878 | 2.844 | 2.878 | 437,154 | +0.05(+1.64%) |
Mar 02, 2011 | 2.811 | 2.838 | 2.811 | 2.831 | 566,507 | +0.02(+0.59%) |