Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.12(+5.41%) |
Apr 25, 2011 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.03(+1.37%) |
Apr 20, 2011 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | -0.10(-4.37%) |
Apr 19, 2011 | 2.340 | 2.340 | 2.290 | 2.290 | 808 | -0.04(-1.72%) |
Apr 18, 2011 | 2.210 | 2.380 | 2.210 | 2.330 | 440 | +0.08(+3.56%) |
Apr 15, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 462 | +0.05(+2.27%) |
Apr 14, 2011 | 2.110 | 2.250 | 2.100 | 2.200 | 3,110 | +0.01(+0.46%) |
Apr 13, 2011 | 2.190 | 2.190 | 2.190 | 2.190 | 1,558 | -0.01(-0.45%) |
Apr 12, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.01(-0.45%) |
Apr 07, 2011 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | -0.04(-1.78%) |
Apr 06, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | +0.03(+1.35%) |
Apr 01, 2011 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | -0.13(-5.53%) |
Mar 31, 2011 | 2.100 | 2.360 | 2.100 | 2.350 | 516 | +0.00(+0.00%) |
Mar 29, 2011 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.04(+1.74%) |
Mar 28, 2011 | 2.090 | 2.310 | 2.060 | 2.310 | 8,200 | -0.09(-3.75%) |
Mar 25, 2011 | 2.400 | 2.470 | 2.400 | 2.400 | 802 | +0.04(+1.77%) |
Mar 24, 2011 | 2.180 | 2.358 | 2.180 | 2.358 | 6,573 | +0.18(+8.17%) |
Mar 23, 2011 | 2.210 | 2.210 | 2.180 | 2.180 | 349 | -0.02(-0.98%) |
Mar 21, 2011 | 2.201 | 2.201 | 2.201 | 2.201 | 0 | +0.01(+0.53%) |
Mar 18, 2011 | 2.190 | 2.200 | 2.190 | 2.190 | 852 | -0.00(-0.18%) |
Mar 16, 2011 | 2.194 | 2.194 | 2.194 | 2.194 | 0 | -0.01(-0.27%) |
Mar 15, 2011 | 2.230 | 2.230 | 2.200 | 2.200 | 400 | +0.00(+0.00%) |
Mar 14, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 150 | +0.00(+0.00%) |
Mar 11, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 600 | +0.00(+0.00%) |
Mar 09, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | -0.16(-6.78%) |
Mar 04, 2011 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.06(+2.61%) |
Mar 02, 2011 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.16%) |
Feb 28, 2011 | 2.440 | 2.400 | 2.400 | 2.400 | 1,700 | +0.22(+10.09%) |
Feb 25, 2011 | 2.300 | 2.540 | 2.120 | 2.180 | 12,240 | -0.22(-9.17%) |
Feb 24, 2011 | 2.580 | 2.580 | 2.400 | 2.400 | 400 | +0.06(+2.56%) |
Feb 23, 2011 | 2.650 | 2.650 | 2.340 | 2.340 | 4,590 | -0.18(-7.14%) |
Feb 22, 2011 | 2.590 | 2.610 | 2.290 | 2.520 | 9,150 | -0.09(-3.44%) |
Feb 18, 2011 | 2.370 | 2.610 | 2.320 | 2.610 | 4,532 | +0.29(+12.50%) |
Feb 16, 2011 | 2.190 | 2.320 | 2.320 | 2.320 | 2,600 | +0.26(+12.62%) |
Feb 15, 2011 | 2.070 | 2.260 | 2.060 | 2.060 | 1,433 | -0.03(-1.43%) |
Feb 14, 2011 | 2.010 | 2.090 | 2.010 | 2.090 | 3,200 | +0.01(+0.48%) |
Feb 10, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 1,100 | -0.01(-0.48%) |
Feb 09, 2011 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 | -0.04(-1.88%) |
Feb 08, 2011 | 2.160 | 2.160 | 2.130 | 2.130 | 2,120 | -0.03(-1.39%) |
Feb 07, 2011 | 2.210 | 2.220 | 2.160 | 2.160 | 948 | -0.05(-2.23%) |
Feb 03, 2011 | 2.100 | 2.209 | 2.209 | 2.209 | 1,400 | +0.05(+2.28%) |
Feb 02, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 500 | -0.05(-2.26%) |
Feb 01, 2011 | 2.320 | 2.320 | 2.060 | 2.210 | 9,711 | -0.15(-6.36%) |
Jan 31, 2011 | 2.440 | 2.440 | 2.360 | 2.360 | 3,300 | -0.08(-3.28%) |
Jan 28, 2011 | 2.440 | 2.440 | 2.440 | 2.440 | 300 | +0.03(+1.24%) |
Jan 27, 2011 | 2.460 | 2.460 | 2.410 | 2.410 | 700 | +0.00(+0.00%) |
Jan 24, 2011 | 2.410 | 2.410 | 2.410 | 2.410 | 200 | -0.05(-2.23%) |
Jan 21, 2011 | 2.650 | 2.650 | 2.465 | 2.465 | 400 | -0.06(-2.18%) |
Jan 20, 2011 | 2.520 | 2.520 | 2.520 | 2.520 | 100 | -0.04(-1.56%) |
Jan 19, 2011 | 2.560 | 2.560 | 2.560 | 2.560 | 400 | +0.05(+1.99%) |
Jan 13, 2011 | 2.800 | 2.510 | 2.510 | 2.510 | 13,700 | -0.09(-3.50%) |
Jan 12, 2011 | 2.600 | 2.601 | 2.600 | 2.601 | 300 | -0.06(-2.40%) |
Jan 10, 2011 | 2.690 | 2.665 | 2.665 | 2.665 | 2,200 | +0.11(+4.51%) |
Jan 07, 2011 | 2.570 | 2.580 | 2.550 | 2.550 | 1,100 | +0.09(+3.66%) |
Jan 06, 2011 | 2.420 | 2.460 | 2.420 | 2.460 | 950 | +0.05(+2.03%) |
Jan 04, 2011 | 2.360 | 2.411 | 2.411 | 2.411 | 1,200 | +0.00(+0.04%) |
Jan 03, 2011 | 2.410 | 2.410 | 2.410 | 2.410 | 134 | -0.02(-0.82%) |
Dec 31, 2010 | 2.340 | 2.430 | 2.340 | 2.430 | 214 | +0.11(+4.74%) |
Dec 30, 2010 | 2.340 | 2.340 | 2.320 | 2.320 | 300 | -0.00(-0.17%) |
Dec 29, 2010 | 2.324 | 2.324 | 2.324 | 2.324 | 300 | -0.01(-0.26%) |
Dec 28, 2010 | 2.330 | 2.330 | 2.330 | 2.330 | 600 | -0.05(-2.10%) |
Dec 27, 2010 | 2.330 | 2.380 | 2.310 | 2.380 | 1,200 | -0.06(-2.46%) |
Dec 23, 2010 | 2.300 | 2.530 | 2.300 | 2.440 | 1,450 | +0.12(+5.17%) |
Dec 22, 2010 | 2.240 | 2.470 | 2.240 | 2.320 | 5,518 | +0.10(+4.50%) |
Dec 21, 2010 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | -0.08(-3.48%) |
Dec 20, 2010 | 2.420 | 2.440 | 2.250 | 2.300 | 25,119 | -0.20(-8.00%) |
Dec 17, 2010 | 2.450 | 2.500 | 2.450 | 2.500 | 1,122 | +0.07(+2.68%) |
Dec 16, 2010 | 2.435 | 2.435 | 2.435 | 2.435 | 2,160 | -0.10(-3.76%) |
Dec 14, 2010 | 2.750 | 2.530 | 2.530 | 2.530 | 1,700 | +0.00(+0.00%) |
Dec 13, 2010 | 2.550 | 2.550 | 2.530 | 2.530 | 800 | -0.05(-1.94%) |
Dec 10, 2010 | 2.530 | 2.580 | 2.530 | 2.580 | 1,700 | +0.16(+6.61%) |
Dec 09, 2010 | 2.450 | 2.465 | 2.400 | 2.420 | 5,802 | -0.03(-1.22%) |
Dec 08, 2010 | 2.520 | 2.600 | 2.410 | 2.450 | 9,384 | -0.35(-12.50%) |
Dec 07, 2010 | 2.740 | 2.800 | 2.600 | 2.800 | 5,524 | +0.07(+2.75%) |
Dec 06, 2010 | 2.460 | 2.750 | 2.460 | 2.725 | 2,840 | +0.22(+8.57%) |
Dec 03, 2010 | 2.800 | 2.800 | 2.170 | 2.510 | 24,086 | -0.24(-8.73%) |
Dec 02, 2010 | 1.880 | 2.850 | 1.820 | 2.750 | 36,783 | +0.94(+51.93%) |
Dec 01, 2010 | 1.840 | 1.880 | 1.810 | 1.810 | 700 | -0.09(-4.74%) |
Nov 29, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.06(-3.06%) |
Nov 24, 2010 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | -0.06(-2.97%) |
Nov 19, 2010 | 2.020 | 2.020 | 2.020 | 2.020 | 0 | +0.01(+0.50%) |
Nov 18, 2010 | 2.030 | 2.170 | 2.010 | 2.010 | 3,879 | -0.19(-8.63%) |
Nov 17, 2010 | 2.230 | 2.231 | 2.200 | 2.200 | 1,829 | -0.20(-8.34%) |
Nov 16, 2010 | 2.450 | 2.490 | 2.400 | 2.400 | 600 | -0.08(-3.23%) |
Nov 15, 2010 | 2.400 | 2.480 | 2.400 | 2.480 | 300 | -0.08(-3.13%) |
Nov 12, 2010 | 2.850 | 2.850 | 2.440 | 2.560 | 2,700 | -0.03(-1.16%) |
Nov 11, 2010 | 2.100 | 2.610 | 2.010 | 2.590 | 11,546 | +0.73(+39.25%) |
Nov 10, 2010 | 2.270 | 2.470 | 1.720 | 1.860 | 15,377 | +0.18(+10.71%) |
Nov 09, 2010 | 1.990 | 2.060 | 1.680 | 1.680 | 21,430 | -0.22(-11.58%) |
Nov 08, 2010 | 1.930 | 1.930 | 1.900 | 1.900 | 3,852 | -0.03(-1.55%) |
Nov 05, 2010 | 2.120 | 2.220 | 1.910 | 1.930 | 20,542 | -0.32(-14.22%) |
Nov 04, 2010 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | +0.00(+0.00%) |
Nov 03, 2010 | 2.200 | 2.300 | 2.160 | 2.250 | 1,650 | +0.04(+1.81%) |
Nov 02, 2010 | 2.260 | 2.630 | 2.210 | 2.210 | 8,200 | +0.00(+0.00%) |
Nov 01, 2010 | 2.250 | 2.270 | 2.210 | 2.210 | 3,215 | +0.00(+0.00%) |
Oct 29, 2010 | 2.280 | 2.360 | 2.210 | 2.210 | 2,856 | -0.08(-3.49%) |
Oct 28, 2010 | 2.400 | 2.400 | 2.250 | 2.290 | 3,228 | -0.19(-7.66%) |
Oct 26, 2010 | 2.450 | 2.480 | 2.480 | 2.480 | 39,200 | +0.07(+2.90%) |
Oct 25, 2010 | 2.960 | 2.960 | 2.410 | 2.410 | 2,700 | -0.34(-12.36%) |
Oct 22, 2010 | 2.650 | 2.970 | 2.650 | 2.750 | 1,850 | +0.10(+3.77%) |
Oct 21, 2010 | 2.580 | 2.650 | 2.580 | 2.650 | 1,490 | +0.07(+2.71%) |
Oct 20, 2010 | 2.820 | 2.820 | 2.470 | 2.580 | 4,966 | -0.37(-12.54%) |
Oct 19, 2010 | 3.340 | 3.340 | 2.580 | 2.950 | 1,800 | -0.57(-16.19%) |
Oct 18, 2010 | 3.620 | 3.765 | 3.270 | 3.520 | 13,491 | +0.09(+2.62%) |
Oct 15, 2010 | 3.570 | 3.580 | 3.430 | 3.430 | 510 | +0.33(+10.47%) |
Oct 14, 2010 | 2.370 | 3.550 | 2.370 | 3.105 | 13,658 | +0.71(+29.38%) |
Oct 13, 2010 | 2.370 | 2.400 | 2.370 | 2.400 | 1,600 | +0.03(+1.27%) |
Oct 12, 2010 | 2.690 | 2.690 | 2.370 | 2.370 | 2,780 | -0.32(-11.90%) |
Oct 11, 2010 | 2.970 | 2.970 | 2.690 | 2.690 | 800 | +0.04(+1.51%) |
Oct 08, 2010 | 2.660 | 2.660 | 2.650 | 2.650 | 200 | +0.14(+5.58%) |
Oct 04, 2010 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.10(+4.15%) |
Sep 30, 2010 | 2.640 | 2.410 | 2.410 | 2.410 | 2,400 | -0.23(-8.71%) |
Sep 29, 2010 | 3.100 | 3.100 | 2.540 | 2.640 | 3,584 | -0.44(-14.29%) |
Sep 28, 2010 | 2.380 | 3.340 | 2.380 | 3.080 | 11,072 | +0.69(+28.71%) |
Sep 24, 2010 | 2.310 | 2.393 | 2.393 | 2.393 | 1,400 | -0.02(-0.71%) |
Sep 23, 2010 | 2.540 | 2.540 | 2.410 | 2.410 | 200 | -0.13(-5.12%) |
Sep 22, 2010 | 2.604 | 2.604 | 2.400 | 2.540 | 2,662 | -0.13(-4.87%) |
Sep 20, 2010 | 2.570 | 2.670 | 2.670 | 2.670 | 500 | +0.26(+10.79%) |
Sep 17, 2010 | 3.150 | 3.150 | 2.410 | 2.410 | 1,731 | -0.21(-8.01%) |
Sep 15, 2010 | 2.460 | 2.620 | 2.460 | 2.620 | 2,124 | +0.14(+5.64%) |
Sep 14, 2010 | 2.500 | 2.500 | 2.040 | 2.480 | 5,680 | -0.07(-2.75%) |
Sep 13, 2010 | 2.540 | 2.550 | 2.540 | 2.550 | 535 | +0.36(+16.44%) |
Sep 08, 2010 | 2.210 | 2.190 | 2.190 | 2.190 | 500 | -0.04(-1.79%) |
Sep 07, 2010 | 2.230 | 2.230 | 2.230 | 2.230 | 244 | -0.11(-4.70%) |
Sep 03, 2010 | 2.380 | 2.390 | 2.340 | 2.340 | 2,900 | -0.06(-2.50%) |
Sep 02, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 3,700 | +0.07(+3.00%) |
Sep 01, 2010 | 2.160 | 2.360 | 2.150 | 2.330 | 700 | -0.31(-11.91%) |
Aug 31, 2010 | 2.820 | 2.820 | 2.450 | 2.645 | 1,300 | -0.21(-7.36%) |
Aug 25, 2010 | 3.100 | 2.855 | 2.855 | 2.855 | 600 | -0.25(-8.20%) |
Aug 23, 2010 | 3.580 | 3.110 | 3.110 | 3.110 | 2,700 | +0.17(+5.78%) |
Aug 17, 2010 | 2.890 | 2.940 | 2.940 | 2.940 | 600 | -0.67(-18.56%) |
Aug 16, 2010 | 3.400 | 3.610 | 2.821 | 3.610 | 4,950 | +0.53(+17.06%) |
Aug 13, 2010 | 3.084 | 3.084 | 3.084 | 3.084 | 100 | -0.27(-7.94%) |
Aug 12, 2010 | 3.410 | 3.410 | 3.350 | 3.350 | 300 | -0.06(-1.76%) |
Aug 11, 2010 | 3.240 | 3.530 | 3.160 | 3.410 | 3,711 | +0.36(+11.80%) |
Aug 10, 2010 | 3.710 | 3.710 | 2.750 | 3.050 | 10,303 | +0.14(+4.81%) |
Aug 05, 2010 | 3.050 | 2.910 | 2.910 | 2.910 | 400 | +0.16(+5.82%) |
Jul 26, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.15(+5.77%) |
Jul 22, 2010 | 2.400 | 2.600 | 2.600 | 2.600 | 1,600 | +0.20(+8.33%) |
Jul 14, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | +0.00(+0.00%) |
Jul 13, 2010 | 2.370 | 2.400 | 2.370 | 2.400 | 900 | -0.20(-7.69%) |
Jul 12, 2010 | 2.810 | 2.810 | 2.550 | 2.600 | 1,660 | -0.21(-7.47%) |
Jul 09, 2010 | 2.990 | 3.095 | 2.810 | 2.810 | 2,575 | -0.10(-3.44%) |
Jul 08, 2010 | 2.700 | 3.645 | 2.530 | 2.910 | 46,083 | +0.71(+32.27%) |
Jul 07, 2010 | 2.000 | 2.950 | 1.800 | 2.200 | 13,845 | +0.20(+10.00%) |
Jul 02, 2010 | 1.780 | 2.000 | 2.000 | 2.000 | 400 | +0.08(+4.17%) |
Jul 01, 2010 | 1.920 | 1.920 | 1.920 | 1.920 | 192 | -0.08(-4.00%) |
Jun 24, 2010 | 1.930 | 2.000 | 2.000 | 2.000 | 2,400 | +0.10(+5.26%) |
Jun 23, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 400 | +0.00(+0.00%) |
Jun 22, 2010 | 2.430 | 2.430 | 1.900 | 1.900 | 19,499 | -0.62(-24.60%) |
Jun 21, 2010 | 2.580 | 2.790 | 2.260 | 2.520 | 4,400 | -0.19(-7.01%) |
Jun 18, 2010 | 2.750 | 2.780 | 2.710 | 2.710 | 400 | +0.00(+0.00%) |
Jun 17, 2010 | 2.680 | 2.950 | 2.680 | 2.710 | 1,604 | +0.13(+5.04%) |
Jun 16, 2010 | 2.580 | 2.680 | 2.580 | 2.580 | 500 | +0.10(+3.82%) |
Jun 15, 2010 | 2.400 | 2.485 | 2.040 | 2.485 | 1,100 | -0.07(-2.87%) |
Jun 14, 2010 | 2.450 | 2.558 | 2.420 | 2.558 | 1,600 | -0.05(-1.97%) |
Jun 11, 2010 | 3.000 | 3.000 | 2.500 | 2.610 | 5,918 | -0.79(-23.24%) |
Jun 09, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Jun 02, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | -0.22(-6.08%) |
Jun 01, 2010 | 3.650 | 3.650 | 3.610 | 3.620 | 512 | -0.03(-0.82%) |
May 28, 2010 | 3.670 | 3.750 | 3.650 | 3.650 | 1,700 | +0.65(+21.67%) |
May 27, 2010 | 3.020 | 3.070 | 3.000 | 3.000 | 4,312 | -0.39(-11.50%) |
May 21, 2010 | 3.480 | 3.390 | 3.390 | 3.390 | 600 | +0.03(+0.89%) |
May 20, 2010 | 3.390 | 4.000 | 3.360 | 3.360 | 5,225 | -0.73(-17.85%) |
May 19, 2010 | 4.260 | 4.410 | 4.020 | 4.090 | 6,155 | -0.26(-5.98%) |
May 18, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 1,500 | -0.10(-2.25%) |
May 17, 2010 | 4.390 | 4.450 | 4.390 | 4.450 | 1,000 | +0.19(+4.46%) |
May 10, 2010 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | -0.43(-9.17%) |
May 06, 2010 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | -0.04(-0.85%) |
May 05, 2010 | 5.010 | 5.410 | 4.730 | 4.730 | 700 | -0.27(-5.37%) |
May 04, 2010 | 4.970 | 4.998 | 4.970 | 4.998 | 289 | -0.00(-0.03%) |