Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.740 | 2.740 | 2.660 | 2.680 | 39,638 | -0.02(-0.74%) |
May 23, 2011 | 2.800 | 2.800 | 2.670 | 2.700 | 138,418 | -0.12(-4.26%) |
May 20, 2011 | 2.940 | 2.950 | 2.790 | 2.820 | 91,330 | -0.12(-4.08%) |
May 19, 2011 | 2.990 | 2.990 | 2.900 | 2.940 | 49,672 | -0.03(-1.01%) |
May 18, 2011 | 2.940 | 2.990 | 2.940 | 2.970 | 40,179 | +0.00(+0.00%) |
May 17, 2011 | 3.100 | 3.140 | 2.920 | 2.970 | 99,394 | -0.14(-4.50%) |
May 16, 2011 | 3.140 | 3.190 | 3.080 | 3.110 | 53,632 | -0.07(-2.20%) |
May 13, 2011 | 3.120 | 3.200 | 3.080 | 3.180 | 92,329 | +0.08(+2.58%) |
May 12, 2011 | 3.140 | 3.140 | 3.050 | 3.100 | 34,771 | -0.05(-1.59%) |
May 11, 2011 | 3.160 | 3.200 | 3.060 | 3.150 | 126,433 | -0.03(-0.94%) |
May 10, 2011 | 3.050 | 3.180 | 3.050 | 3.180 | 117,336 | +0.19(+6.35%) |
May 09, 2011 | 2.870 | 3.020 | 2.870 | 2.990 | 84,053 | +0.14(+4.91%) |
May 06, 2011 | 2.880 | 2.930 | 2.830 | 2.850 | 38,885 | +0.05(+1.79%) |
May 05, 2011 | 2.830 | 2.870 | 2.780 | 2.800 | 140,251 | -0.07(-2.44%) |
May 04, 2011 | 2.880 | 2.880 | 2.810 | 2.870 | 55,651 | +0.00(+0.00%) |
May 03, 2011 | 3.070 | 3.070 | 2.850 | 2.870 | 187,547 | -0.18(-5.90%) |
May 02, 2011 | 3.040 | 3.060 | 2.980 | 3.050 | 207,914 | -0.19(-5.86%) |
Apr 29, 2011 | 3.220 | 3.450 | 3.000 | 3.240 | 645,673 | +0.04(+1.25%) |
Apr 28, 2011 | 3.060 | 3.250 | 3.060 | 3.200 | 218,419 | +0.11(+3.56%) |
Apr 27, 2011 | 3.040 | 3.100 | 3.000 | 3.090 | 63,437 | +0.06(+1.98%) |
Apr 26, 2011 | 3.050 | 3.100 | 3.020 | 3.030 | 66,787 | +0.02(+0.66%) |
Apr 25, 2011 | 3.000 | 3.019 | 2.881 | 3.010 | 71,161 | +0.01(+0.33%) |
Apr 21, 2011 | 2.990 | 3.000 | 2.960 | 3.000 | 56,122 | +0.03(+1.01%) |
Apr 20, 2011 | 2.960 | 2.980 | 2.910 | 2.970 | 105,424 | +0.07(+2.41%) |
Apr 19, 2011 | 2.670 | 2.930 | 2.640 | 2.900 | 135,078 | +0.22(+8.21%) |
Apr 18, 2011 | 2.750 | 2.820 | 2.640 | 2.680 | 67,390 | -0.15(-5.30%) |
Apr 15, 2011 | 2.810 | 2.900 | 2.790 | 2.830 | 51,917 | +0.03(+1.07%) |
Apr 14, 2011 | 2.760 | 2.800 | 2.730 | 2.800 | 70,464 | +0.03(+1.08%) |
Apr 13, 2011 | 2.790 | 2.830 | 2.730 | 2.770 | 52,877 | -0.01(-0.36%) |
Apr 12, 2011 | 2.880 | 2.884 | 2.610 | 2.780 | 104,938 | -0.10(-3.47%) |
Apr 11, 2011 | 2.990 | 2.990 | 2.810 | 2.880 | 46,493 | -0.09(-3.03%) |
Apr 08, 2011 | 3.030 | 3.040 | 2.840 | 2.970 | 73,889 | -0.02(-0.67%) |
Apr 07, 2011 | 3.050 | 3.050 | 2.900 | 2.990 | 50,281 | -0.08(-2.61%) |
Apr 06, 2011 | 3.100 | 3.150 | 3.000 | 3.070 | 47,468 | -0.04(-1.29%) |
Apr 05, 2011 | 3.050 | 3.130 | 3.050 | 3.110 | 64,864 | +0.07(+2.30%) |
Apr 04, 2011 | 2.970 | 3.105 | 2.910 | 3.040 | 94,926 | +0.10(+3.40%) |
Apr 01, 2011 | 2.910 | 3.090 | 2.910 | 2.940 | 214,818 | +0.05(+1.73%) |
Mar 31, 2011 | 2.850 | 2.890 | 2.810 | 2.890 | 61,048 | +0.01(+0.35%) |
Mar 30, 2011 | 2.760 | 2.950 | 2.760 | 2.880 | 93,947 | +0.13(+4.73%) |
Mar 29, 2011 | 2.750 | 2.810 | 2.710 | 2.750 | 59,150 | -0.01(-0.36%) |
Mar 28, 2011 | 2.910 | 2.920 | 2.760 | 2.760 | 53,575 | -0.12(-4.17%) |
Mar 25, 2011 | 2.800 | 2.980 | 2.770 | 2.880 | 105,787 | +0.11(+3.97%) |
Mar 24, 2011 | 2.800 | 2.853 | 2.700 | 2.770 | 62,680 | -0.02(-0.72%) |
Mar 23, 2011 | 2.850 | 2.890 | 2.770 | 2.790 | 105,685 | -0.08(-2.79%) |
Mar 22, 2011 | 2.960 | 2.979 | 2.860 | 2.870 | 57,300 | -0.07(-2.38%) |
Mar 21, 2011 | 2.980 | 2.990 | 2.940 | 2.940 | 71,607 | +0.06(+2.08%) |
Mar 18, 2011 | 2.880 | 2.940 | 2.830 | 2.880 | 66,743 | +0.05(+1.77%) |
Mar 17, 2011 | 2.940 | 2.940 | 2.700 | 2.830 | 64,924 | +0.03(+1.07%) |
Mar 16, 2011 | 2.950 | 2.990 | 2.790 | 2.800 | 113,351 | -0.16(-5.41%) |
Mar 15, 2011 | 3.000 | 3.190 | 2.960 | 2.960 | 325,902 | -0.23(-7.21%) |
Mar 14, 2011 | 3.100 | 3.200 | 3.091 | 3.190 | 259,362 | +0.06(+1.92%) |
Mar 11, 2011 | 2.910 | 3.160 | 2.900 | 3.130 | 363,060 | +0.15(+5.03%) |
Mar 10, 2011 | 2.970 | 3.100 | 2.910 | 2.980 | 375,456 | -0.25(-7.74%) |
Mar 09, 2011 | 2.960 | 3.304 | 2.801 | 3.230 | 759,675 | +0.42(+14.95%) |
Mar 08, 2011 | 2.690 | 2.990 | 2.690 | 2.810 | 367,790 | +0.07(+2.55%) |
Mar 07, 2011 | 2.770 | 2.800 | 2.690 | 2.740 | 159,616 | -0.04(-1.44%) |
Mar 04, 2011 | 2.600 | 2.780 | 2.550 | 2.780 | 161,654 | +0.21(+8.17%) |
Mar 03, 2011 | 2.560 | 2.600 | 2.560 | 2.570 | 42,067 | +0.06(+2.39%) |
Mar 02, 2011 | 2.600 | 2.600 | 2.500 | 2.510 | 64,818 | -0.07(-2.71%) |