Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.879 | 2.912 | 2.874 | 2.884 | 186,101 | +0.01(+0.51%) |
Apr 28, 2011 | 2.855 | 2.874 | 2.831 | 2.869 | 122,728 | +0.03(+1.02%) |
Apr 27, 2011 | 2.855 | 2.903 | 2.828 | 2.840 | 192,954 | -0.01(-0.51%) |
Apr 26, 2011 | 2.811 | 2.865 | 2.797 | 2.855 | 146,732 | +0.08(+2.79%) |
Apr 25, 2011 | 2.797 | 2.816 | 2.758 | 2.777 | 117,183 | -0.00(-0.17%) |
Apr 21, 2011 | 2.811 | 2.824 | 2.758 | 2.782 | 179,763 | -0.00(-0.17%) |
Apr 20, 2011 | 2.724 | 2.802 | 2.719 | 2.787 | 236,362 | +0.06(+2.13%) |
Apr 19, 2011 | 2.734 | 2.734 | 2.710 | 2.729 | 105,472 | +0.02(+0.71%) |
Apr 18, 2011 | 2.734 | 2.744 | 2.690 | 2.710 | 116,964 | -0.02(-0.71%) |
Apr 15, 2011 | 2.734 | 2.777 | 2.724 | 2.729 | 141,472 | +0.01(+0.36%) |
Apr 14, 2011 | 2.734 | 2.744 | 2.719 | 2.719 | 51,830 | -0.01(-0.35%) |
Apr 13, 2011 | 2.700 | 2.748 | 2.681 | 2.729 | 142,785 | +0.03(+1.08%) |
Apr 12, 2011 | 2.652 | 2.787 | 2.642 | 2.700 | 272,046 | +0.04(+1.45%) |
Apr 11, 2011 | 2.676 | 2.686 | 2.643 | 2.661 | 107,274 | -0.02(-0.90%) |
Apr 08, 2011 | 2.666 | 2.686 | 2.661 | 2.686 | 67,008 | +0.02(+0.73%) |
Apr 07, 2011 | 2.686 | 2.686 | 2.632 | 2.666 | 84,510 | -0.01(-0.54%) |
Apr 06, 2011 | 2.647 | 2.686 | 2.641 | 2.681 | 71,279 | +0.04(+1.47%) |
Apr 05, 2011 | 2.661 | 2.676 | 2.637 | 2.642 | 98,416 | -0.02(-0.73%) |
Apr 04, 2011 | 2.744 | 2.744 | 2.661 | 2.661 | 123,714 | -0.06(-2.31%) |
Apr 01, 2011 | 2.739 | 2.831 | 2.719 | 2.724 | 145,122 | -0.03(-1.23%) |
Mar 31, 2011 | 2.850 | 2.874 | 2.753 | 2.758 | 341,613 | -0.07(-2.46%) |
Mar 30, 2011 | 2.690 | 2.869 | 2.681 | 2.828 | 471,118 | +0.16(+5.86%) |
Mar 29, 2011 | 2.656 | 2.686 | 2.613 | 2.671 | 91,105 | +0.02(+0.91%) |
Mar 28, 2011 | 2.574 | 2.705 | 2.574 | 2.647 | 270,064 | +0.07(+2.63%) |
Mar 25, 2011 | 2.598 | 2.613 | 2.579 | 2.579 | 128,469 | +0.00(+0.19%) |
Mar 24, 2011 | 2.594 | 2.618 | 2.574 | 2.574 | 126,814 | -0.01(-0.56%) |
Mar 23, 2011 | 2.603 | 2.613 | 2.574 | 2.589 | 107,082 | -0.00(-0.19%) |
Mar 22, 2011 | 2.589 | 2.656 | 2.574 | 2.594 | 159,159 | +0.02(+0.75%) |
Mar 21, 2011 | 2.589 | 2.598 | 2.569 | 2.574 | 164,098 | +0.00(+0.19%) |
Mar 18, 2011 | 2.642 | 2.686 | 2.560 | 2.569 | 276,291 | -0.07(-2.75%) |
Mar 17, 2011 | 2.603 | 2.652 | 2.573 | 2.642 | 154,356 | +0.04(+1.49%) |
Mar 16, 2011 | 2.598 | 2.618 | 2.565 | 2.603 | 216,483 | +0.00(+0.19%) |
Mar 15, 2011 | 2.598 | 2.613 | 2.594 | 2.598 | 114,708 | -0.01(-0.37%) |
Mar 14, 2011 | 2.589 | 2.642 | 2.560 | 2.608 | 141,584 | -0.02(-0.92%) |
Mar 11, 2011 | 2.584 | 2.632 | 2.555 | 2.632 | 163,203 | +0.03(+1.12%) |
Mar 10, 2011 | 2.637 | 2.681 | 2.584 | 2.603 | 174,363 | -0.02(-0.92%) |
Mar 09, 2011 | 2.671 | 2.671 | 2.623 | 2.627 | 77,450 | -0.03(-1.09%) |
Mar 08, 2011 | 2.671 | 2.681 | 2.652 | 2.656 | 76,471 | +0.00(+0.00%) |
Mar 07, 2011 | 2.676 | 2.690 | 2.652 | 2.656 | 87,573 | -0.03(-1.08%) |
Mar 04, 2011 | 2.695 | 2.705 | 2.652 | 2.686 | 162,635 | +0.00(+0.00%) |
Mar 03, 2011 | 2.695 | 2.700 | 2.671 | 2.686 | 152,979 | +0.01(+0.54%) |
Mar 02, 2011 | 2.666 | 2.710 | 2.642 | 2.671 | 235,719 | -0.00(-0.18%) |
Mar 01, 2011 | 2.700 | 2.700 | 2.661 | 2.676 | 152,343 | +0.02(+0.73%) |
Feb 28, 2011 | 2.623 | 2.681 | 2.623 | 2.656 | 327,310 | +0.02(+0.92%) |
Feb 25, 2011 | 2.637 | 2.652 | 2.627 | 2.632 | 203,767 | -0.00(-0.18%) |
Feb 24, 2011 | 2.613 | 2.661 | 2.598 | 2.637 | 665,368 | +0.02(+0.74%) |
Feb 23, 2011 | 2.623 | 2.661 | 2.613 | 2.618 | 502,518 | -0.00(-0.18%) |
Feb 22, 2011 | 2.637 | 2.685 | 2.565 | 2.623 | 455,945 | -0.04(-1.45%) |
Feb 18, 2011 | 2.705 | 2.724 | 2.647 | 2.661 | 376,535 | -0.02(-0.90%) |
Feb 17, 2011 | 2.613 | 2.686 | 2.598 | 2.686 | 602,997 | +0.11(+4.13%) |
Feb 16, 2011 | 2.613 | 2.613 | 2.565 | 2.579 | 196,612 | -0.02(-0.75%) |
Feb 15, 2011 | 2.555 | 2.613 | 2.531 | 2.598 | 255,837 | +0.03(+1.13%) |
Feb 14, 2011 | 2.521 | 2.605 | 2.521 | 2.569 | 134,409 | +0.03(+1.14%) |
Feb 11, 2011 | 2.506 | 2.565 | 2.506 | 2.540 | 230,234 | +0.04(+1.55%) |
Feb 10, 2011 | 2.545 | 2.565 | 2.468 | 2.502 | 179,517 | -0.04(-1.52%) |
Feb 09, 2011 | 2.613 | 2.632 | 2.540 | 2.540 | 204,802 | -0.05(-2.05%) |
Feb 08, 2011 | 2.598 | 2.637 | 2.550 | 2.594 | 330,792 | -0.02(-0.92%) |
Feb 07, 2011 | 2.623 | 2.637 | 2.569 | 2.618 | 206,782 | -0.01(-0.55%) |
Feb 04, 2011 | 2.613 | 2.661 | 2.613 | 2.632 | 168,270 | +0.00(+0.18%) |
Feb 03, 2011 | 2.579 | 2.632 | 2.540 | 2.627 | 98,237 | +0.07(+2.65%) |
Feb 02, 2011 | 2.661 | 2.676 | 2.560 | 2.560 | 371,589 | -0.05(-2.08%) |