Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.951 | 2.959 | 2.935 | 2.935 | 201,811 | +0.00(+0.14%) |
Apr 28, 2011 | 2.959 | 2.959 | 2.931 | 2.931 | 198,270 | -0.02(-0.54%) |
Apr 27, 2011 | 2.983 | 2.983 | 2.939 | 2.947 | 261,560 | -0.03(-0.94%) |
Apr 26, 2011 | 2.991 | 2.991 | 2.947 | 2.975 | 180,837 | +0.00(+0.13%) |
Apr 25, 2011 | 2.988 | 2.995 | 2.971 | 2.971 | 114,397 | -0.01(-0.27%) |
Apr 21, 2011 | 3.011 | 3.011 | 2.971 | 2.979 | 155,104 | -0.02(-0.80%) |
Apr 20, 2011 | 3.019 | 3.035 | 2.983 | 3.003 | 208,690 | +0.00(+0.00%) |
Apr 19, 2011 | 2.995 | 3.003 | 2.979 | 3.003 | 106,436 | +0.00(+0.13%) |
Apr 18, 2011 | 2.979 | 2.999 | 2.968 | 2.999 | 218,182 | +0.03(+0.94%) |
Apr 15, 2011 | 3.007 | 3.011 | 2.963 | 2.971 | 225,015 | -0.02(-0.54%) |
Apr 14, 2011 | 2.975 | 2.987 | 2.951 | 2.987 | 172,801 | +0.02(+0.65%) |
Apr 13, 2011 | 2.955 | 2.979 | 2.951 | 2.968 | 220,970 | +0.01(+0.44%) |
Apr 12, 2011 | 2.995 | 2.999 | 2.943 | 2.955 | 305,387 | -0.04(-1.34%) |
Apr 11, 2011 | 2.995 | 3.015 | 2.984 | 2.995 | 152,966 | +0.00(+0.00%) |
Apr 08, 2011 | 2.987 | 2.996 | 2.963 | 2.995 | 165,568 | -0.00(-0.13%) |
Apr 07, 2011 | 2.971 | 2.999 | 2.935 | 2.999 | 158,707 | +0.03(+1.00%) |
Apr 06, 2011 | 2.970 | 2.978 | 2.942 | 2.970 | 157,281 | -0.02(-0.53%) |
Apr 05, 2011 | 2.950 | 2.993 | 2.926 | 2.986 | 259,055 | +0.04(+1.22%) |
Apr 04, 2011 | 2.938 | 2.950 | 2.898 | 2.950 | 393,439 | -0.01(-0.27%) |
Apr 01, 2011 | 2.894 | 2.958 | 2.890 | 2.958 | 679,308 | +0.05(+1.79%) |
Mar 31, 2011 | 2.914 | 2.930 | 2.866 | 2.906 | 1,481,807 | -0.02(-0.68%) |
Mar 30, 2011 | 2.993 | 2.993 | 2.914 | 2.926 | 910,884 | -0.06(-2.01%) |
Mar 29, 2011 | 3.005 | 3.005 | 2.978 | 2.986 | 429,716 | -0.03(-0.93%) |
Mar 28, 2011 | 3.005 | 3.045 | 3.005 | 3.013 | 303,469 | -0.04(-1.31%) |
Mar 25, 2011 | 3.065 | 3.065 | 3.013 | 3.053 | 211,709 | -0.02(-0.52%) |
Mar 24, 2011 | 3.109 | 3.109 | 3.025 | 3.069 | 283,400 | -0.00(-0.13%) |
Mar 23, 2011 | 3.029 | 3.097 | 2.982 | 3.073 | 323,074 | +0.04(+1.18%) |
Mar 22, 2011 | 2.966 | 3.037 | 2.966 | 3.037 | 204,546 | +0.08(+2.84%) |
Mar 21, 2011 | 3.013 | 3.021 | 2.954 | 2.954 | 499,001 | -0.06(-2.12%) |
Mar 18, 2011 | 3.041 | 3.041 | 2.986 | 3.017 | 235,413 | -0.01(-0.26%) |
Mar 17, 2011 | 3.065 | 3.065 | 2.989 | 3.025 | 184,991 | +0.02(+0.66%) |
Mar 16, 2011 | 3.013 | 3.033 | 2.966 | 3.005 | 189,429 | +0.01(+0.27%) |
Mar 15, 2011 | 2.986 | 3.057 | 2.970 | 2.997 | 408,161 | -0.06(-1.96%) |
Mar 14, 2011 | 3.049 | 3.065 | 3.005 | 3.057 | 362,091 | +0.03(+0.92%) |
Mar 11, 2011 | 3.085 | 3.089 | 3.021 | 3.029 | 296,932 | -0.06(-2.06%) |
Mar 10, 2011 | 3.133 | 3.149 | 3.093 | 3.093 | 490,851 | -0.04(-1.40%) |
Mar 09, 2011 | 3.045 | 3.137 | 3.025 | 3.137 | 300,801 | +0.10(+3.42%) |
Mar 08, 2011 | 3.029 | 3.033 | 2.997 | 3.033 | 346,129 | +0.02(+0.60%) |
Mar 07, 2011 | 3.000 | 3.019 | 2.948 | 3.015 | 342,100 | +0.03(+0.93%) |
Mar 04, 2011 | 2.984 | 2.988 | 2.952 | 2.988 | 342,374 | -0.01(-0.27%) |
Mar 03, 2011 | 3.004 | 3.004 | 2.964 | 2.996 | 352,883 | -0.02(-0.53%) |
Mar 02, 2011 | 2.972 | 3.011 | 2.960 | 3.011 | 675,740 | +0.02(+0.66%) |
Mar 01, 2011 | 2.940 | 2.992 | 2.940 | 2.992 | 347,808 | +0.06(+1.91%) |
Feb 28, 2011 | 2.924 | 2.960 | 2.924 | 2.936 | 370,487 | +0.00(+0.12%) |
Feb 25, 2011 | 2.908 | 2.932 | 2.908 | 2.932 | 307,198 | +0.03(+0.92%) |
Feb 24, 2011 | 2.916 | 2.924 | 2.888 | 2.905 | 597,656 | -0.02(-0.77%) |
Feb 23, 2011 | 2.948 | 2.967 | 2.904 | 2.928 | 353,557 | -0.04(-1.21%) |
Feb 22, 2011 | 2.972 | 2.992 | 2.924 | 2.964 | 312,086 | -0.03(-0.93%) |
Feb 18, 2011 | 3.004 | 3.004 | 2.976 | 2.992 | 249,978 | +0.02(+0.64%) |
Feb 17, 2011 | 2.964 | 2.976 | 2.959 | 2.973 | 164,046 | +0.01(+0.43%) |
Feb 16, 2011 | 2.948 | 2.968 | 2.932 | 2.960 | 229,263 | +0.01(+0.27%) |
Feb 15, 2011 | 2.936 | 2.952 | 2.924 | 2.952 | 234,805 | +0.00(+0.14%) |
Feb 14, 2011 | 2.932 | 2.948 | 2.924 | 2.948 | 250,026 | +0.02(+0.54%) |
Feb 11, 2011 | 2.888 | 2.932 | 2.884 | 2.932 | 273,842 | +0.02(+0.68%) |
Feb 10, 2011 | 2.908 | 2.916 | 2.864 | 2.912 | 373,004 | +0.00(+0.00%) |
Feb 09, 2011 | 2.928 | 2.928 | 2.904 | 2.912 | 362,430 | -0.02(-0.68%) |
Feb 08, 2011 | 2.936 | 2.936 | 2.908 | 2.932 | 273,623 | +0.01(+0.20%) |
Feb 07, 2011 | 2.926 | 2.942 | 2.914 | 2.926 | 328,519 | +0.02(+0.54%) |
Feb 04, 2011 | 2.914 | 2.930 | 2.886 | 2.910 | 271,735 | -0.03(-0.94%) |
Feb 03, 2011 | 2.902 | 2.938 | 2.902 | 2.938 | 239,474 | +0.04(+1.36%) |
Feb 02, 2011 | 2.918 | 2.938 | 2.894 | 2.898 | 359,188 | -0.04(-1.35%) |