Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.992 | 3.013 | 2.992 | 3.006 | 445,641 | +0.01(+0.23%) |
Apr 28, 2011 | 2.999 | 3.006 | 2.986 | 2.999 | 609,269 | -0.00(-0.11%) |
Apr 27, 2011 | 3.006 | 3.006 | 2.986 | 3.003 | 510,896 | +0.01(+0.23%) |
Apr 26, 2011 | 3.009 | 3.016 | 2.986 | 2.996 | 695,313 | -0.01(-0.23%) |
Apr 25, 2011 | 3.016 | 3.020 | 2.999 | 3.003 | 513,361 | -0.03(-0.90%) |
Apr 21, 2011 | 3.037 | 3.043 | 3.013 | 3.030 | 423,187 | +0.00(+0.00%) |
Apr 20, 2011 | 3.030 | 3.047 | 3.017 | 3.030 | 459,911 | +0.02(+0.56%) |
Apr 19, 2011 | 3.009 | 3.016 | 2.999 | 3.013 | 396,256 | +0.01(+0.45%) |
Apr 18, 2011 | 2.982 | 3.006 | 2.941 | 2.999 | 505,882 | +0.01(+0.46%) |
Apr 15, 2011 | 2.975 | 2.999 | 2.975 | 2.986 | 435,750 | +0.00(+0.11%) |
Apr 14, 2011 | 2.972 | 2.986 | 2.958 | 2.982 | 380,620 | +0.02(+0.57%) |
Apr 13, 2011 | 2.986 | 2.988 | 2.952 | 2.965 | 551,216 | -0.02(-0.57%) |
Apr 12, 2011 | 2.969 | 2.986 | 2.945 | 2.982 | 672,339 | -0.01(-0.23%) |
Apr 11, 2011 | 3.033 | 3.040 | 2.979 | 2.989 | 619,764 | -0.03(-1.01%) |
Apr 08, 2011 | 3.047 | 3.047 | 3.013 | 3.020 | 424,244 | -0.02(-0.78%) |
Apr 07, 2011 | 3.006 | 3.043 | 3.006 | 3.043 | 526,365 | +0.03(+0.90%) |
Apr 06, 2011 | 3.023 | 3.037 | 3.009 | 3.016 | 500,592 | -0.01(-0.23%) |
Apr 05, 2011 | 3.003 | 3.040 | 3.003 | 3.023 | 594,020 | +0.03(+0.91%) |
Apr 04, 2011 | 3.026 | 3.045 | 2.989 | 2.996 | 622,528 | -0.04(-1.23%) |
Apr 01, 2011 | 3.023 | 3.050 | 3.006 | 3.033 | 811,589 | -0.01(-0.34%) |
Mar 31, 2011 | 3.030 | 3.047 | 2.999 | 3.043 | 897,477 | +0.04(+1.36%) |
Mar 30, 2011 | 3.009 | 3.026 | 2.989 | 3.003 | 701,766 | +0.01(+0.23%) |
Mar 29, 2011 | 2.996 | 3.009 | 2.982 | 2.996 | 482,212 | +0.00(+0.00%) |
Mar 28, 2011 | 2.979 | 3.016 | 2.975 | 2.996 | 1,123,593 | +0.04(+1.27%) |
Mar 25, 2011 | 2.941 | 2.965 | 2.931 | 2.958 | 593,080 | +0.02(+0.58%) |
Mar 24, 2011 | 2.941 | 2.952 | 2.917 | 2.941 | 945,305 | +0.02(+0.82%) |
Mar 23, 2011 | 2.917 | 2.926 | 2.907 | 2.917 | 684,987 | +0.01(+0.23%) |
Mar 22, 2011 | 2.924 | 2.931 | 2.907 | 2.911 | 538,285 | -0.01(-0.35%) |
Mar 21, 2011 | 2.921 | 2.921 | 2.907 | 2.921 | 587,717 | +0.04(+1.30%) |
Mar 18, 2011 | 2.897 | 2.897 | 2.870 | 2.883 | 666,311 | +0.02(+0.83%) |
Mar 17, 2011 | 2.900 | 2.907 | 2.849 | 2.860 | 1,085,503 | +0.05(+1.82%) |
Mar 16, 2011 | 2.802 | 2.822 | 2.767 | 2.809 | 669,439 | -0.01(-0.24%) |
Mar 15, 2011 | 2.802 | 2.829 | 2.798 | 2.815 | 763,030 | -0.01(-0.36%) |
Mar 14, 2011 | 2.863 | 2.877 | 2.812 | 2.826 | 641,666 | -0.05(-1.77%) |
Mar 11, 2011 | 2.849 | 2.887 | 2.839 | 2.877 | 475,048 | +0.03(+0.90%) |
Mar 10, 2011 | 2.858 | 2.887 | 2.835 | 2.851 | 807,945 | -0.01(-0.46%) |
Mar 09, 2011 | 2.897 | 2.897 | 2.864 | 2.864 | 475,584 | -0.03(-1.03%) |
Mar 08, 2011 | 2.878 | 2.894 | 2.868 | 2.894 | 747,266 | +0.02(+0.69%) |
Mar 07, 2011 | 2.871 | 2.878 | 2.861 | 2.874 | 750,150 | +0.01(+0.23%) |
Mar 04, 2011 | 2.878 | 2.878 | 2.848 | 2.868 | 460,915 | -0.01(-0.35%) |
Mar 03, 2011 | 2.844 | 2.878 | 2.844 | 2.878 | 437,154 | +0.05(+1.64%) |
Mar 02, 2011 | 2.811 | 2.838 | 2.811 | 2.831 | 566,507 | +0.02(+0.59%) |
Mar 01, 2011 | 2.838 | 2.841 | 2.815 | 2.815 | 637,057 | -0.01(-0.47%) |
Feb 28, 2011 | 2.818 | 2.831 | 2.808 | 2.828 | 825,442 | +0.02(+0.59%) |
Feb 25, 2011 | 2.795 | 2.818 | 2.792 | 2.811 | 494,106 | +0.03(+0.95%) |
Feb 24, 2011 | 2.795 | 2.807 | 2.778 | 2.785 | 624,622 | -0.01(-0.47%) |
Feb 23, 2011 | 2.815 | 2.825 | 2.795 | 2.798 | 726,423 | -0.00(-0.12%) |
Feb 22, 2011 | 2.831 | 2.851 | 2.798 | 2.801 | 824,278 | -0.06(-1.97%) |
Feb 18, 2011 | 2.851 | 2.874 | 2.841 | 2.858 | 830,772 | +0.01(+0.23%) |
Feb 17, 2011 | 2.854 | 2.864 | 2.844 | 2.851 | 690,278 | -0.02(-0.69%) |
Feb 16, 2011 | 2.854 | 2.871 | 2.844 | 2.871 | 698,952 | +0.01(+0.46%) |
Feb 15, 2011 | 2.841 | 2.858 | 2.838 | 2.858 | 540,333 | -0.00(-0.12%) |
Feb 14, 2011 | 2.835 | 2.874 | 2.828 | 2.861 | 676,380 | +0.03(+0.93%) |
Feb 11, 2011 | 2.801 | 2.841 | 2.801 | 2.835 | 552,188 | +0.01(+0.47%) |
Feb 10, 2011 | 2.811 | 2.828 | 2.811 | 2.821 | 548,025 | +0.01(+0.24%) |
Feb 09, 2011 | 2.818 | 2.825 | 2.811 | 2.815 | 599,951 | -0.01(-0.47%) |
Feb 08, 2011 | 2.818 | 2.831 | 2.808 | 2.828 | 914,420 | -0.00(-0.12%) |
Feb 07, 2011 | 2.811 | 2.831 | 2.811 | 2.831 | 907,230 | +0.02(+0.71%) |
Feb 04, 2011 | 2.805 | 2.821 | 2.805 | 2.811 | 550,643 | -0.00(-0.12%) |
Feb 03, 2011 | 2.821 | 2.828 | 2.808 | 2.815 | 637,460 | -0.01(-0.35%) |
Feb 02, 2011 | 2.805 | 2.825 | 2.788 | 2.825 | 516,216 | +0.00(+0.00%) |