Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.948 | 3.075 | 2.948 | 3.075 | 1,154 | +0.02(+0.64%) |
May 23, 2011 | 3.056 | 3.056 | 3.056 | 3.056 | 1,021 | -0.03(-0.95%) |
May 20, 2011 | 3.026 | 3.085 | 3.026 | 3.085 | 3,880 | +0.05(+1.61%) |
May 19, 2011 | 2.958 | 3.036 | 2.958 | 3.036 | 714 | +0.10(+3.33%) |
May 17, 2011 | 3.046 | 2.938 | 2.938 | 2.938 | 408 | -0.08(-2.60%) |
May 16, 2011 | 3.183 | 3.222 | 3.016 | 3.016 | 2,996 | -0.20(-6.09%) |
May 13, 2011 | 3.193 | 3.359 | 3.173 | 3.212 | 3,368 | +0.15(+4.79%) |
May 12, 2011 | 2.938 | 3.075 | 2.938 | 3.065 | 1,940 | +0.10(+3.30%) |
May 11, 2011 | 2.987 | 2.987 | 2.918 | 2.967 | 1,428 | -0.00(-0.16%) |
May 10, 2011 | 2.924 | 2.982 | 2.924 | 2.972 | 5,768 | +0.06(+2.00%) |
May 09, 2011 | 2.865 | 2.914 | 2.778 | 2.914 | 5,552 | +0.09(+3.09%) |
May 06, 2011 | 2.982 | 2.982 | 2.768 | 2.827 | 8,647 | -0.11(-3.64%) |
May 04, 2011 | 2.875 | 2.933 | 2.933 | 2.933 | 21,104 | +0.07(+2.37%) |
May 03, 2011 | 2.865 | 2.865 | 2.865 | 2.865 | 829 | -0.02(-0.68%) |
May 02, 2011 | 2.885 | 2.933 | 2.875 | 2.885 | 5,250 | -0.02(-0.67%) |
Apr 29, 2011 | 2.885 | 2.943 | 2.865 | 2.904 | 8,493 | +0.04(+1.36%) |
Apr 28, 2011 | 2.904 | 2.904 | 2.865 | 2.865 | 2,986 | -0.02(-0.67%) |
Apr 27, 2011 | 2.885 | 2.885 | 2.885 | 2.885 | 102 | +0.01(+0.34%) |
Apr 26, 2011 | 2.969 | 3.001 | 2.875 | 2.875 | 3,609 | -0.09(-2.95%) |
Apr 25, 2011 | 2.904 | 2.963 | 2.895 | 2.963 | 1,338 | +0.09(+3.04%) |
Apr 21, 2011 | 2.885 | 3.017 | 2.865 | 2.875 | 26,708 | -0.04(-1.33%) |
Apr 20, 2011 | 3.021 | 3.040 | 2.895 | 2.914 | 16,883 | -0.05(-1.64%) |
Apr 19, 2011 | 2.963 | 2.963 | 2.943 | 2.963 | 720 | +0.00(+0.00%) |
Apr 18, 2011 | 2.963 | 2.972 | 2.963 | 2.963 | 3,790 | -0.02(-0.83%) |
Apr 15, 2011 | 3.108 | 3.167 | 2.963 | 2.987 | 19,271 | -0.07(-2.31%) |
Apr 14, 2011 | 3.001 | 3.108 | 3.001 | 3.058 | 2,676 | +0.05(+1.53%) |
Apr 12, 2011 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | -0.10(-3.09%) |
Apr 11, 2011 | 3.196 | 3.196 | 3.108 | 3.108 | 617 | -0.04(-1.23%) |
Apr 08, 2011 | 3.147 | 3.147 | 3.147 | 3.147 | 1,029 | +0.08(+2.53%) |
Apr 07, 2011 | 3.147 | 3.147 | 3.069 | 3.069 | 514 | -0.06(-1.86%) |
Apr 06, 2011 | 3.128 | 3.128 | 3.128 | 3.128 | 205 | +0.02(+0.62%) |
Mar 31, 2011 | 3.108 | 3.108 | 3.108 | 3.108 | 0 | +0.09(+2.89%) |
Mar 30, 2011 | 3.060 | 3.205 | 2.982 | 3.021 | 8,030 | +0.01(+0.32%) |
Mar 29, 2011 | 3.060 | 3.060 | 3.011 | 3.011 | 926 | -0.08(-2.52%) |
Mar 28, 2011 | 3.079 | 3.089 | 3.079 | 3.089 | 411 | -0.09(-2.75%) |
Mar 25, 2011 | 3.167 | 3.191 | 3.157 | 3.176 | 2,367 | -0.05(-1.51%) |
Mar 24, 2011 | 3.215 | 3.225 | 3.181 | 3.225 | 1,144 | +0.01(+0.30%) |
Mar 23, 2011 | 3.215 | 3.215 | 3.215 | 3.215 | 102 | +0.00(+0.00%) |
Mar 22, 2011 | 3.205 | 3.215 | 3.205 | 3.215 | 926 | +0.00(+0.00%) |
Mar 21, 2011 | 3.235 | 3.400 | 3.205 | 3.215 | 2,539 | +0.03(+0.91%) |
Mar 18, 2011 | 3.293 | 3.293 | 3.186 | 3.186 | 4,680 | -0.11(-3.24%) |
Mar 17, 2011 | 3.205 | 3.293 | 3.157 | 3.293 | 411 | +0.18(+5.94%) |
Mar 16, 2011 | 3.099 | 3.108 | 3.099 | 3.108 | 205 | -0.15(-4.48%) |
Mar 15, 2011 | 3.167 | 3.293 | 3.167 | 3.254 | 4,344 | +0.09(+2.76%) |
Mar 11, 2011 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | +0.03(+0.93%) |
Mar 10, 2011 | 3.273 | 3.273 | 3.137 | 3.137 | 531 | -0.10(-3.00%) |
Mar 09, 2011 | 3.157 | 3.283 | 3.157 | 3.235 | 3,051 | -0.06(-1.77%) |
Mar 07, 2011 | 3.293 | 3.293 | 3.293 | 3.293 | 0 | -0.07(-2.02%) |
Mar 04, 2011 | 3.312 | 3.409 | 3.312 | 3.361 | 6,050 | +0.05(+1.47%) |
Mar 03, 2011 | 3.186 | 3.351 | 3.011 | 3.312 | 13,177 | +0.13(+4.12%) |