Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 2.854 | 2.870 | 2.844 | 2.848 | 3,843,072 | +0.01(+0.18%) |
Mar 30, 2011 | 2.862 | 2.870 | 2.843 | 2.843 | 2,857,076 | -0.00(-0.10%) |
Mar 29, 2011 | 2.846 | 2.857 | 2.835 | 2.846 | 2,854,772 | +0.00(+0.10%) |
Mar 28, 2011 | 2.849 | 2.859 | 2.832 | 2.843 | 2,984,302 | +0.00(+0.00%) |
Mar 25, 2011 | 2.830 | 2.854 | 2.824 | 2.843 | 3,474,214 | +0.02(+0.67%) |
Mar 24, 2011 | 2.794 | 2.846 | 2.792 | 2.824 | 8,362,222 | +0.04(+1.36%) |
Mar 23, 2011 | 2.765 | 2.792 | 2.759 | 2.786 | 2,687,981 | +0.02(+0.59%) |
Mar 22, 2011 | 2.762 | 2.784 | 2.762 | 2.770 | 2,556,686 | +0.01(+0.20%) |
Mar 21, 2011 | 2.773 | 2.778 | 2.759 | 2.765 | 3,269,844 | +0.03(+0.99%) |
Mar 18, 2011 | 2.743 | 2.756 | 2.724 | 2.737 | 3,358,515 | +0.02(+0.70%) |
Mar 17, 2011 | 2.735 | 2.754 | 2.702 | 2.718 | 3,574,271 | +0.01(+0.20%) |
Mar 16, 2011 | 2.735 | 2.756 | 2.675 | 2.713 | 4,353,932 | -0.05(-1.67%) |
Mar 15, 2011 | 2.721 | 2.762 | 2.718 | 2.759 | 4,570,650 | -0.02(-0.68%) |
Mar 14, 2011 | 2.781 | 2.784 | 2.735 | 2.778 | 3,720,944 | -0.01(-0.39%) |
Mar 11, 2011 | 2.781 | 2.802 | 2.781 | 2.789 | 3,353,203 | -0.02(-0.58%) |
Mar 10, 2011 | 2.819 | 2.821 | 2.797 | 2.805 | 3,317,936 | -0.03(-0.96%) |
Mar 09, 2011 | 2.835 | 2.846 | 2.827 | 2.832 | 2,930,409 | -0.02(-0.67%) |
Mar 08, 2011 | 2.840 | 2.868 | 2.832 | 2.851 | 2,299,433 | +0.01(+0.38%) |
Mar 07, 2011 | 2.857 | 2.873 | 2.838 | 2.840 | 3,939,051 | -0.01(-0.38%) |
Mar 04, 2011 | 2.868 | 2.870 | 2.835 | 2.851 | 3,646,302 | -0.01(-0.47%) |
Mar 03, 2011 | 2.859 | 2.887 | 2.849 | 2.865 | 4,171,475 | +0.03(+1.05%) |
Mar 02, 2011 | 2.827 | 2.854 | 2.819 | 2.835 | 4,209,353 | -0.01(-0.19%) |
Mar 01, 2011 | 2.849 | 2.859 | 2.816 | 2.840 | 4,911,955 | -0.01(-0.19%) |
Feb 28, 2011 | 2.876 | 2.876 | 2.824 | 2.846 | 3,718,094 | +0.01(+0.19%) |
Feb 25, 2011 | 2.805 | 2.840 | 2.803 | 2.840 | 2,589,875 | +0.04(+1.45%) |
Feb 24, 2011 | 2.794 | 2.816 | 2.784 | 2.800 | 3,812,622 | -0.00(-0.10%) |
Feb 23, 2011 | 2.819 | 2.846 | 2.792 | 2.803 | 3,968,694 | -0.02(-0.67%) |
Feb 22, 2011 | 2.859 | 2.859 | 2.808 | 2.821 | 4,692,089 | -0.06(-1.98%) |
Feb 18, 2011 | 2.876 | 2.881 | 2.862 | 2.878 | 3,308,212 | +0.01(+0.47%) |
Feb 17, 2011 | 2.868 | 2.881 | 2.862 | 2.865 | 4,448,290 | -0.02(-0.57%) |
Feb 16, 2011 | 2.887 | 2.900 | 2.870 | 2.881 | 4,202,371 | +0.01(+0.32%) |
Feb 15, 2011 | 2.888 | 2.896 | 2.872 | 2.872 | 7,173,344 | -0.01(-0.46%) |
Feb 14, 2011 | 2.877 | 2.898 | 2.872 | 2.885 | 5,648,471 | +0.01(+0.28%) |
Feb 11, 2011 | 2.859 | 2.885 | 2.851 | 2.877 | 2,880,444 | +0.01(+0.46%) |
Feb 10, 2011 | 2.875 | 2.880 | 2.864 | 2.864 | 3,340,199 | -0.02(-0.55%) |
Feb 09, 2011 | 2.875 | 2.880 | 2.867 | 2.880 | 2,692,625 | -0.01(-0.37%) |
Feb 08, 2011 | 2.859 | 2.890 | 2.856 | 2.890 | 2,684,609 | +0.03(+0.92%) |
Feb 07, 2011 | 2.872 | 2.872 | 2.851 | 2.864 | 2,574,587 | +0.00(+0.09%) |
Feb 04, 2011 | 2.872 | 2.877 | 2.848 | 2.861 | 2,643,678 | -0.02(-0.55%) |
Feb 03, 2011 | 2.859 | 2.888 | 2.832 | 2.877 | 3,171,305 | +0.02(+0.65%) |
Feb 02, 2011 | 2.835 | 2.872 | 2.835 | 2.859 | 2,779,374 | +0.01(+0.37%) |
Feb 01, 2011 | 2.816 | 2.864 | 2.816 | 2.848 | 4,219,123 | +0.03(+1.22%) |
Jan 31, 2011 | 2.801 | 2.827 | 2.801 | 2.814 | 3,104,383 | +0.01(+0.38%) |
Jan 28, 2011 | 2.838 | 2.851 | 2.801 | 2.803 | 3,897,747 | -0.04(-1.30%) |
Jan 27, 2011 | 2.814 | 2.840 | 2.814 | 2.840 | 3,478,855 | +0.01(+0.47%) |
Jan 26, 2011 | 2.801 | 2.827 | 2.801 | 2.827 | 4,095,157 | +0.02(+0.75%) |
Jan 25, 2011 | 2.798 | 2.808 | 2.787 | 2.806 | 2,959,539 | +0.00(+0.00%) |
Jan 24, 2011 | 2.798 | 2.822 | 2.793 | 2.806 | 3,039,452 | +0.00(+0.09%) |
Jan 21, 2011 | 2.793 | 2.811 | 2.782 | 2.803 | 3,557,643 | +0.02(+0.57%) |
Jan 20, 2011 | 2.790 | 2.801 | 2.761 | 2.787 | 3,864,537 | +0.00(+0.00%) |
Jan 19, 2011 | 2.798 | 2.822 | 2.777 | 2.787 | 4,073,208 | -0.02(-0.66%) |
Jan 18, 2011 | 2.795 | 2.824 | 2.793 | 2.806 | 4,762,643 | +0.01(+0.47%) |
Jan 14, 2011 | 2.761 | 2.801 | 2.756 | 2.793 | 4,274,842 | +0.03(+0.96%) |
Jan 13, 2011 | 2.745 | 2.786 | 2.740 | 2.766 | 5,847,622 | +0.02(+0.87%) |
Jan 12, 2011 | 2.803 | 2.803 | 2.740 | 2.742 | 13,191,473 | -0.04(-1.52%) |
Jan 11, 2011 | 2.806 | 2.811 | 2.777 | 2.785 | 3,464,290 | -0.01(-0.47%) |
Jan 10, 2011 | 2.798 | 2.803 | 2.785 | 2.798 | 2,925,255 | -0.01(-0.47%) |
Jan 07, 2011 | 2.816 | 2.822 | 2.777 | 2.811 | 4,220,508 | -0.02(-0.56%) |
Jan 06, 2011 | 2.832 | 2.832 | 2.801 | 2.827 | 4,440,011 | +0.01(+0.38%) |
Jan 05, 2011 | 2.785 | 2.830 | 2.774 | 2.816 | 5,391,591 | -0.00(-0.09%) |
Jan 04, 2011 | 2.827 | 2.827 | 2.801 | 2.819 | 4,486,945 | -0.01(-0.28%) |