Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.895 | 2.928 | 2.737 | 2.878 | 15,275 | +0.22(+8.41%) |
Apr 28, 2011 | 2.613 | 2.655 | 2.613 | 2.655 | 665 | +0.05(+1.81%) |
Apr 27, 2011 | 2.762 | 2.762 | 2.608 | 2.608 | 1,934 | +0.03(+1.06%) |
Apr 26, 2011 | 2.638 | 2.744 | 2.572 | 2.580 | 11,358 | -0.12(-4.59%) |
Apr 25, 2011 | 2.659 | 2.729 | 2.646 | 2.704 | 7,678 | -0.02(-0.60%) |
Apr 21, 2011 | 2.657 | 2.721 | 2.646 | 2.721 | 2,395 | +0.08(+3.13%) |
Apr 20, 2011 | 2.762 | 2.762 | 2.638 | 2.638 | 3,627 | -0.16(-5.62%) |
Apr 19, 2011 | 2.580 | 2.795 | 2.580 | 2.795 | 2,428 | +0.17(+6.29%) |
Apr 18, 2011 | 2.580 | 2.734 | 2.572 | 2.630 | 5,200 | +0.06(+2.25%) |
Apr 15, 2011 | 2.696 | 3.225 | 2.489 | 2.572 | 11,530 | +0.08(+3.33%) |
Apr 14, 2011 | 2.489 | 2.514 | 2.489 | 2.489 | 3,869 | -0.07(-2.90%) |
Apr 13, 2011 | 2.555 | 2.576 | 2.464 | 2.564 | 8,541 | +0.02(+0.65%) |
Apr 12, 2011 | 2.597 | 2.605 | 2.547 | 2.547 | 4,591 | -0.04(-1.60%) |
Apr 11, 2011 | 2.456 | 2.895 | 2.456 | 2.589 | 16,152 | +0.12(+5.01%) |
Apr 08, 2011 | 2.464 | 2.481 | 2.415 | 2.465 | 5,363 | -0.02(-0.64%) |
Apr 07, 2011 | 2.489 | 2.522 | 2.464 | 2.481 | 10,403 | -0.06(-2.28%) |
Apr 06, 2011 | 2.539 | 2.564 | 2.539 | 2.539 | 1,623 | -0.01(-0.32%) |
Apr 05, 2011 | 2.555 | 2.688 | 2.539 | 2.547 | 6,946 | -0.02(-0.65%) |
Apr 04, 2011 | 2.655 | 2.655 | 2.522 | 2.564 | 3,004 | -0.04(-1.59%) |
Apr 01, 2011 | 2.688 | 2.688 | 2.522 | 2.605 | 4,418 | +0.05(+1.94%) |
Mar 31, 2011 | 2.597 | 2.605 | 2.490 | 2.555 | 6,666 | -0.09(-3.44%) |
Mar 29, 2011 | 2.646 | 2.646 | 2.646 | 2.646 | 0 | +0.16(+6.31%) |
Mar 28, 2011 | 2.589 | 2.589 | 2.481 | 2.489 | 4,594 | -0.07(-2.59%) |
Mar 25, 2011 | 2.555 | 2.555 | 2.555 | 2.555 | 1,126 | +0.00(+0.00%) |
Mar 24, 2011 | 2.555 | 2.561 | 2.555 | 2.555 | 4,897 | -0.01(-0.32%) |
Mar 23, 2011 | 2.564 | 2.605 | 2.555 | 2.564 | 10,498 | -0.04(-1.59%) |
Mar 22, 2011 | 2.564 | 2.605 | 2.564 | 2.605 | 8,101 | +0.01(+0.38%) |
Mar 21, 2011 | 2.539 | 2.671 | 2.539 | 2.595 | 2,024 | -0.05(-2.07%) |
Mar 18, 2011 | 2.564 | 2.650 | 2.423 | 2.650 | 8,805 | +0.23(+9.37%) |
Mar 17, 2011 | 2.415 | 2.481 | 2.415 | 2.423 | 2,307 | +0.02(+1.04%) |
Mar 16, 2011 | 2.415 | 2.415 | 2.398 | 2.398 | 14,657 | -0.02(-1.03%) |
Mar 15, 2011 | 2.299 | 2.692 | 2.283 | 2.423 | 4,964 | -0.02(-0.68%) |
Mar 14, 2011 | 2.514 | 2.787 | 2.440 | 2.440 | 18,489 | -0.07(-2.96%) |
Mar 11, 2011 | 2.481 | 2.539 | 2.481 | 2.514 | 13,484 | +0.03(+1.33%) |
Mar 10, 2011 | 2.564 | 2.564 | 2.481 | 2.481 | 7,598 | -0.12(-4.72%) |
Mar 09, 2011 | 2.646 | 2.787 | 2.481 | 2.604 | 47,071 | -0.12(-4.30%) |
Mar 08, 2011 | 2.787 | 2.787 | 2.580 | 2.721 | 7,810 | -0.08(-2.95%) |
Mar 07, 2011 | 2.795 | 2.804 | 2.795 | 2.804 | 1,451 | -0.05(-1.74%) |
Mar 04, 2011 | 3.035 | 3.101 | 2.837 | 2.853 | 35,132 | -0.17(-5.48%) |
Mar 03, 2011 | 3.110 | 3.110 | 2.977 | 3.019 | 3,482 | -0.17(-5.19%) |
Mar 02, 2011 | 3.101 | 3.184 | 3.019 | 3.184 | 5,962 | +0.15(+4.90%) |
Mar 01, 2011 | 3.043 | 3.043 | 3.035 | 3.035 | 1,451 | -0.02(-0.79%) |
Feb 28, 2011 | 3.019 | 3.059 | 3.019 | 3.059 | 665 | +0.04(+1.35%) |
Feb 25, 2011 | 3.201 | 3.217 | 2.977 | 3.019 | 2,390 | -0.11(-3.44%) |
Feb 24, 2011 | 3.126 | 3.212 | 2.977 | 3.126 | 3,234 | +0.06(+1.89%) |
Feb 23, 2011 | 2.911 | 3.143 | 2.911 | 3.068 | 2,515 | +0.09(+3.06%) |
Feb 22, 2011 | 2.977 | 2.986 | 2.977 | 2.977 | 1,783 | -0.02(-0.83%) |
Feb 18, 2011 | 2.969 | 3.473 | 2.944 | 3.002 | 13,115 | +0.02(+0.83%) |
Feb 17, 2011 | 2.977 | 2.977 | 2.977 | 2.977 | 362 | +0.03(+1.10%) |
Feb 16, 2011 | 2.994 | 2.994 | 2.928 | 2.945 | 3,715 | -0.03(-1.08%) |
Feb 15, 2011 | 3.176 | 3.192 | 2.895 | 2.977 | 13,397 | -0.17(-5.26%) |
Feb 14, 2011 | 3.341 | 3.341 | 3.011 | 3.143 | 10,384 | -0.15(-4.52%) |
Feb 11, 2011 | 3.275 | 3.308 | 3.275 | 3.292 | 7,800 | +0.07(+2.05%) |
Feb 10, 2011 | 3.225 | 3.226 | 3.010 | 3.225 | 9,244 | +0.00(+0.00%) |
Feb 09, 2011 | 3.288 | 3.288 | 3.225 | 3.225 | 3,317 | -0.04(-1.26%) |
Feb 08, 2011 | 3.267 | 3.267 | 3.267 | 3.267 | 967 | -0.02(-0.51%) |
Feb 07, 2011 | 3.325 | 3.325 | 3.283 | 3.283 | 1,269 | -0.07(-1.98%) |
Feb 04, 2011 | 3.316 | 3.498 | 3.308 | 3.349 | 11,210 | -0.17(-4.71%) |
Feb 03, 2011 | 3.556 | 3.556 | 3.311 | 3.515 | 2,236 | +0.00(+0.00%) |
Feb 02, 2011 | 3.457 | 3.515 | 3.457 | 3.515 | 2,376 | +0.08(+2.41%) |