Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.090 | 3.153 | 2.999 | 3.005 | 62,381 | -0.09(-2.75%) |
Apr 28, 2011 | 3.079 | 3.100 | 3.079 | 3.090 | 11,188 | +0.02(+0.52%) |
Apr 27, 2011 | 3.042 | 3.111 | 2.957 | 3.074 | 37,619 | +0.02(+0.52%) |
Apr 26, 2011 | 2.867 | 3.090 | 2.867 | 3.058 | 27,474 | +0.04(+1.23%) |
Apr 25, 2011 | 3.010 | 3.111 | 2.989 | 3.020 | 73,241 | +0.04(+1.25%) |
Apr 21, 2011 | 2.909 | 2.989 | 2.856 | 2.983 | 73,602 | +0.11(+3.69%) |
Apr 20, 2011 | 3.031 | 3.079 | 2.818 | 2.877 | 115,383 | -0.15(-4.92%) |
Apr 19, 2011 | 2.866 | 3.031 | 2.819 | 3.026 | 48,842 | +0.18(+6.35%) |
Apr 18, 2011 | 2.829 | 2.877 | 2.765 | 2.845 | 19,181 | +0.03(+1.13%) |
Apr 15, 2011 | 2.898 | 2.898 | 2.792 | 2.813 | 72,698 | -0.02(-0.75%) |
Apr 14, 2011 | 2.840 | 2.898 | 2.813 | 2.834 | 15,504 | +0.01(+0.38%) |
Apr 13, 2011 | 2.898 | 2.898 | 2.808 | 2.824 | 13,808 | -0.02(-0.56%) |
Apr 12, 2011 | 2.872 | 2.872 | 2.834 | 2.840 | 8,227 | +0.00(+0.00%) |
Apr 11, 2011 | 2.845 | 2.898 | 2.840 | 2.840 | 17,924 | +0.01(+0.37%) |
Apr 08, 2011 | 2.866 | 2.872 | 2.792 | 2.829 | 28,577 | -0.01(-0.19%) |
Apr 07, 2011 | 2.792 | 2.844 | 2.792 | 2.834 | 59,918 | +0.06(+2.30%) |
Apr 06, 2011 | 2.776 | 2.781 | 2.765 | 2.771 | 7,456 | +0.02(+0.58%) |
Apr 05, 2011 | 2.712 | 2.771 | 2.712 | 2.755 | 12,787 | +0.02(+0.58%) |
Apr 04, 2011 | 2.739 | 2.759 | 2.712 | 2.739 | 73,343 | +0.02(+0.78%) |
Apr 01, 2011 | 2.696 | 2.728 | 2.696 | 2.717 | 14,622 | +0.01(+0.39%) |
Mar 31, 2011 | 2.711 | 2.728 | 2.696 | 2.707 | 32,233 | +0.01(+0.39%) |
Mar 30, 2011 | 2.696 | 2.733 | 2.696 | 2.696 | 18,791 | -0.02(-0.59%) |
Mar 29, 2011 | 2.739 | 2.739 | 2.712 | 2.712 | 17,088 | -0.03(-0.97%) |
Mar 28, 2011 | 2.739 | 2.744 | 2.717 | 2.739 | 15,747 | +0.00(+0.00%) |
Mar 25, 2011 | 2.765 | 2.765 | 2.728 | 2.739 | 16,924 | -0.03(-0.96%) |
Mar 24, 2011 | 2.723 | 2.765 | 2.723 | 2.765 | 9,626 | +0.03(+1.17%) |
Mar 23, 2011 | 2.723 | 2.744 | 2.717 | 2.733 | 19,895 | -0.01(-0.39%) |
Mar 22, 2011 | 2.744 | 2.765 | 2.728 | 2.744 | 58,150 | -0.01(-0.19%) |
Mar 21, 2011 | 2.723 | 2.749 | 2.712 | 2.749 | 47,952 | +0.03(+0.98%) |
Mar 18, 2011 | 2.717 | 2.733 | 2.701 | 2.723 | 83,526 | +0.01(+0.20%) |
Mar 17, 2011 | 2.723 | 2.733 | 2.707 | 2.717 | 9,402 | +0.03(+1.19%) |
Mar 16, 2011 | 2.675 | 2.712 | 2.671 | 2.685 | 26,075 | -0.02(-0.59%) |
Mar 15, 2011 | 2.696 | 2.712 | 2.685 | 2.701 | 38,356 | -0.03(-1.17%) |
Mar 14, 2011 | 2.685 | 2.733 | 2.685 | 2.733 | 112,109 | +0.03(+1.18%) |
Mar 11, 2011 | 2.707 | 2.712 | 2.680 | 2.701 | 32,771 | -0.01(-0.20%) |
Mar 10, 2011 | 2.701 | 2.712 | 2.664 | 2.707 | 42,879 | +0.02(+0.59%) |
Mar 09, 2011 | 2.696 | 2.707 | 2.670 | 2.691 | 32,606 | -0.02(-0.59%) |
Mar 08, 2011 | 2.553 | 2.707 | 2.553 | 2.707 | 52,887 | +0.13(+4.95%) |
Mar 07, 2011 | 2.680 | 2.680 | 2.451 | 2.579 | 150,167 | -0.09(-3.19%) |
Mar 04, 2011 | 2.664 | 2.712 | 2.622 | 2.664 | 24,305 | +0.02(+0.60%) |
Mar 03, 2011 | 2.701 | 2.739 | 2.584 | 2.648 | 107,141 | -0.03(-1.19%) |
Mar 02, 2011 | 2.691 | 2.707 | 2.632 | 2.680 | 104,365 | -0.03(-0.98%) |
Mar 01, 2011 | 2.712 | 2.712 | 2.654 | 2.707 | 91,089 | +0.00(+0.00%) |
Feb 28, 2011 | 2.712 | 2.728 | 2.670 | 2.707 | 170,585 | -0.01(-0.20%) |
Feb 25, 2011 | 2.627 | 2.712 | 2.627 | 2.712 | 87,548 | +0.09(+3.24%) |
Feb 24, 2011 | 2.574 | 2.632 | 2.537 | 2.627 | 139,493 | +0.03(+1.02%) |
Feb 23, 2011 | 2.393 | 2.600 | 2.393 | 2.600 | 106,910 | +0.13(+5.39%) |
Feb 22, 2011 | 2.334 | 2.467 | 2.329 | 2.467 | 115,107 | +0.07(+2.88%) |
Feb 18, 2011 | 2.308 | 2.435 | 2.297 | 2.398 | 139,245 | +0.09(+3.92%) |
Feb 17, 2011 | 2.340 | 2.340 | 2.255 | 2.308 | 248,658 | -0.05(-2.03%) |
Feb 16, 2011 | 2.393 | 2.393 | 2.249 | 2.356 | 200,675 | -0.04(-1.56%) |
Feb 15, 2011 | 2.515 | 2.515 | 2.350 | 2.393 | 316,037 | -0.04(-1.75%) |
Feb 14, 2011 | 2.478 | 2.499 | 2.414 | 2.436 | 100,273 | -0.01(-0.22%) |
Feb 11, 2011 | 2.473 | 2.515 | 2.414 | 2.441 | 65,791 | -0.01(-0.43%) |
Feb 10, 2011 | 2.420 | 2.462 | 2.404 | 2.451 | 82,894 | +0.04(+1.54%) |
Feb 09, 2011 | 2.430 | 2.457 | 2.393 | 2.414 | 19,969 | +0.01(+0.44%) |
Feb 08, 2011 | 2.441 | 2.462 | 2.393 | 2.404 | 35,541 | -0.03(-1.09%) |
Feb 07, 2011 | 2.489 | 2.499 | 2.393 | 2.430 | 96,168 | -0.02(-0.65%) |
Feb 04, 2011 | 2.473 | 2.483 | 2.393 | 2.446 | 59,643 | +0.01(+0.44%) |
Feb 03, 2011 | 2.436 | 2.467 | 2.396 | 2.436 | 32,891 | +0.00(+0.00%) |
Feb 02, 2011 | 2.441 | 2.489 | 2.393 | 2.436 | 36,970 | -0.01(-0.22%) |