Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.544 | 2.588 | 2.539 | 2.580 | 3,620,138 | +0.05(+2.04%) |
Apr 28, 2011 | 2.521 | 2.551 | 2.514 | 2.529 | 2,671,286 | +0.01(+0.59%) |
Apr 27, 2011 | 2.490 | 2.517 | 2.475 | 2.514 | 4,570,910 | +0.08(+3.43%) |
Apr 26, 2011 | 2.399 | 2.441 | 2.394 | 2.431 | 1,666,363 | +0.04(+1.75%) |
Apr 25, 2011 | 2.411 | 2.414 | 2.379 | 2.389 | 2,093,680 | -0.00(-0.10%) |
Apr 21, 2011 | 2.409 | 2.409 | 2.374 | 2.391 | 2,093,892 | -0.00(-0.10%) |
Apr 20, 2011 | 2.394 | 2.404 | 2.374 | 2.394 | 2,833,166 | +0.02(+0.93%) |
Apr 19, 2011 | 2.404 | 2.418 | 2.352 | 2.372 | 3,086,477 | -0.03(-1.23%) |
Apr 18, 2011 | 2.428 | 2.433 | 2.384 | 2.401 | 2,553,950 | -0.05(-2.00%) |
Apr 15, 2011 | 2.418 | 2.453 | 2.418 | 2.450 | 2,209,437 | +0.02(+0.76%) |
Apr 14, 2011 | 2.416 | 2.445 | 2.404 | 2.432 | 1,390,392 | -0.00(-0.05%) |
Apr 13, 2011 | 2.450 | 2.453 | 2.428 | 2.433 | 2,317,673 | -0.01(-0.30%) |
Apr 12, 2011 | 2.458 | 2.463 | 2.431 | 2.441 | 2,584,560 | -0.03(-1.19%) |
Apr 11, 2011 | 2.480 | 2.493 | 2.460 | 2.470 | 1,692,505 | -0.02(-0.79%) |
Apr 08, 2011 | 2.521 | 2.539 | 2.477 | 2.490 | 2,131,282 | -0.01(-0.39%) |
Apr 07, 2011 | 2.536 | 2.544 | 2.482 | 2.499 | 2,572,717 | -0.04(-1.74%) |
Apr 06, 2011 | 2.514 | 2.548 | 2.503 | 2.544 | 2,558,105 | +0.04(+1.77%) |
Apr 05, 2011 | 2.507 | 2.514 | 2.480 | 2.499 | 1,592,912 | -0.00(-0.10%) |
Apr 04, 2011 | 2.514 | 2.536 | 2.485 | 2.502 | 3,116,227 | +0.00(+0.10%) |
Apr 01, 2011 | 2.504 | 2.509 | 2.480 | 2.499 | 1,964,574 | +0.02(+0.69%) |
Mar 31, 2011 | 2.453 | 2.487 | 2.445 | 2.482 | 3,371,422 | +0.04(+1.81%) |
Mar 30, 2011 | 2.450 | 2.465 | 2.433 | 2.438 | 4,011,764 | -0.01(-0.50%) |
Mar 29, 2011 | 2.470 | 2.470 | 2.428 | 2.450 | 3,425,678 | -0.01(-0.40%) |
Mar 28, 2011 | 2.436 | 2.502 | 2.436 | 2.460 | 3,411,780 | +0.02(+0.91%) |
Mar 25, 2011 | 2.453 | 2.465 | 2.431 | 2.438 | 2,410,836 | -0.01(-0.40%) |
Mar 24, 2011 | 2.465 | 2.475 | 2.428 | 2.448 | 2,467,233 | -0.00(-0.20%) |
Mar 23, 2011 | 2.450 | 2.465 | 2.438 | 2.453 | 2,431,955 | +0.01(+0.40%) |
Mar 22, 2011 | 2.475 | 2.475 | 2.436 | 2.443 | 2,171,636 | -0.03(-1.19%) |
Mar 21, 2011 | 2.477 | 2.497 | 2.458 | 2.472 | 3,361,307 | +0.00(+0.20%) |
Mar 18, 2011 | 2.428 | 2.468 | 2.416 | 2.468 | 4,203,798 | +0.07(+3.07%) |
Mar 17, 2011 | 2.345 | 2.414 | 2.342 | 2.394 | 4,069,380 | +0.07(+2.95%) |
Mar 16, 2011 | 2.384 | 2.401 | 2.323 | 2.325 | 6,288,403 | -0.05(-2.07%) |
Mar 15, 2011 | 2.339 | 2.384 | 2.336 | 2.374 | 5,951,471 | -0.01(-0.60%) |
Mar 14, 2011 | 2.410 | 2.434 | 2.362 | 2.389 | 5,210,134 | -0.03(-1.37%) |
Mar 11, 2011 | 2.398 | 2.448 | 2.386 | 2.422 | 5,063,759 | +0.00(+0.00%) |
Mar 10, 2011 | 2.403 | 2.436 | 2.374 | 2.422 | 7,539,850 | -0.03(-1.26%) |
Mar 09, 2011 | 2.600 | 2.600 | 2.327 | 2.453 | 19,079,326 | -0.19(-7.23%) |
Mar 08, 2011 | 3.003 | 3.046 | 2.643 | 2.644 | 16,058,103 | -0.37(-12.25%) |
Mar 07, 2011 | 3.060 | 3.079 | 2.994 | 3.013 | 2,580,550 | -0.01(-0.47%) |
Mar 04, 2011 | 2.982 | 3.044 | 2.954 | 3.027 | 3,599,740 | +0.05(+1.59%) |
Mar 03, 2011 | 2.951 | 2.987 | 2.942 | 2.980 | 2,471,702 | +0.05(+1.78%) |
Mar 02, 2011 | 2.909 | 2.942 | 2.897 | 2.928 | 1,919,469 | +0.03(+1.07%) |
Mar 01, 2011 | 2.951 | 2.951 | 2.894 | 2.897 | 1,857,746 | -0.05(-1.85%) |
Feb 28, 2011 | 2.944 | 2.961 | 2.916 | 2.951 | 2,376,175 | +0.02(+0.73%) |
Feb 25, 2011 | 2.868 | 2.930 | 2.856 | 2.930 | 2,680,925 | +0.08(+2.92%) |
Feb 24, 2011 | 2.790 | 2.849 | 2.783 | 2.847 | 1,995,074 | +0.05(+1.96%) |
Feb 23, 2011 | 2.842 | 2.873 | 2.780 | 2.792 | 1,879,798 | -0.04(-1.26%) |
Feb 22, 2011 | 2.849 | 2.873 | 2.816 | 2.828 | 2,223,958 | -0.06(-1.91%) |
Feb 18, 2011 | 2.890 | 2.890 | 2.859 | 2.883 | 1,794,569 | +0.01(+0.19%) |
Feb 17, 2011 | 2.863 | 2.887 | 2.852 | 2.878 | 1,410,314 | +0.01(+0.41%) |
Feb 16, 2011 | 2.861 | 2.873 | 2.847 | 2.866 | 1,381,910 | +0.02(+0.75%) |
Feb 15, 2011 | 2.830 | 2.861 | 2.830 | 2.844 | 1,309,451 | +0.01(+0.42%) |
Feb 14, 2011 | 2.844 | 2.859 | 2.833 | 2.833 | 1,448,498 | -0.01(-0.33%) |
Feb 11, 2011 | 2.790 | 2.842 | 2.778 | 2.842 | 1,505,491 | +0.05(+1.70%) |
Feb 10, 2011 | 2.787 | 2.809 | 2.776 | 2.795 | 1,449,795 | -0.00(-0.17%) |
Feb 09, 2011 | 2.825 | 2.837 | 2.776 | 2.799 | 1,993,027 | -0.04(-1.42%) |
Feb 08, 2011 | 2.830 | 2.840 | 2.809 | 2.840 | 1,382,213 | +0.01(+0.50%) |
Feb 07, 2011 | 2.814 | 2.842 | 2.802 | 2.825 | 2,826,900 | +0.02(+0.85%) |
Feb 04, 2011 | 2.785 | 2.804 | 2.754 | 2.802 | 1,753,644 | +0.01(+0.51%) |
Feb 03, 2011 | 2.795 | 2.806 | 2.750 | 2.787 | 1,289,256 | -0.02(-0.55%) |
Feb 02, 2011 | 2.783 | 2.806 | 2.761 | 2.803 | 1,842,992 | +0.01(+0.21%) |