Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.670 | 2.740 | 2.630 | 2.660 | 2,441,367 | +0.00(+0.00%) |
May 23, 2011 | 2.630 | 2.740 | 2.610 | 2.660 | 1,933,755 | -0.02(-0.75%) |
May 20, 2011 | 2.630 | 2.720 | 2.570 | 2.680 | 3,605,539 | +0.05(+1.90%) |
May 19, 2011 | 2.670 | 2.690 | 2.620 | 2.630 | 1,651,589 | -0.05(-1.87%) |
May 18, 2011 | 2.630 | 2.740 | 2.630 | 2.680 | 2,752,074 | +0.10(+3.88%) |
May 17, 2011 | 2.610 | 2.660 | 2.560 | 2.580 | 2,965,300 | +0.00(+0.00%) |
May 16, 2011 | 2.640 | 2.700 | 2.570 | 2.580 | 3,085,304 | -0.03(-1.15%) |
May 13, 2011 | 2.700 | 2.770 | 2.610 | 2.610 | 3,651,269 | -0.09(-3.33%) |
May 12, 2011 | 2.720 | 2.810 | 2.680 | 2.700 | 4,683,460 | -0.07(-2.53%) |
May 11, 2011 | 2.900 | 2.970 | 2.750 | 2.770 | 3,781,491 | -0.14(-4.81%) |
May 10, 2011 | 2.920 | 2.980 | 2.870 | 2.910 | 2,303,988 | +0.01(+0.34%) |
May 09, 2011 | 2.800 | 2.920 | 2.780 | 2.900 | 3,159,272 | +0.14(+5.07%) |
May 06, 2011 | 2.830 | 2.910 | 2.750 | 2.760 | 6,136,123 | -0.04(-1.43%) |
May 05, 2011 | 2.850 | 2.870 | 2.750 | 2.800 | 6,701,971 | -0.05(-1.75%) |
May 04, 2011 | 2.950 | 3.000 | 2.850 | 2.850 | 6,012,084 | -0.11(-3.72%) |
May 03, 2011 | 3.020 | 3.040 | 2.930 | 2.960 | 3,367,753 | -0.10(-3.27%) |
May 02, 2011 | 3.110 | 3.110 | 3.025 | 3.060 | 3,133,687 | -0.19(-5.85%) |
Apr 29, 2011 | 3.220 | 3.270 | 3.180 | 3.250 | 2,833,030 | +0.05(+1.56%) |
Apr 28, 2011 | 3.180 | 3.280 | 3.150 | 3.200 | 3,917,152 | +0.02(+0.63%) |
Apr 27, 2011 | 3.080 | 3.190 | 3.020 | 3.180 | 3,312,821 | +0.10(+3.25%) |
Apr 26, 2011 | 3.030 | 3.090 | 2.990 | 3.080 | 2,582,015 | +0.02(+0.65%) |
Apr 25, 2011 | 3.070 | 3.090 | 3.000 | 3.060 | 2,947,560 | -0.04(-1.29%) |
Apr 21, 2011 | 3.030 | 3.120 | 3.000 | 3.100 | 3,963,533 | +0.11(+3.68%) |
Apr 20, 2011 | 3.000 | 3.030 | 2.950 | 2.990 | 2,375,919 | +0.04(+1.36%) |
Apr 19, 2011 | 2.970 | 3.030 | 2.940 | 2.950 | 1,589,381 | -0.05(-1.67%) |
Apr 18, 2011 | 3.000 | 3.060 | 2.920 | 3.000 | 2,617,274 | -0.02(-0.66%) |
Apr 15, 2011 | 3.010 | 3.060 | 2.970 | 3.020 | 2,578,819 | -0.01(-0.33%) |
Apr 14, 2011 | 3.050 | 3.080 | 2.995 | 3.030 | 2,619,259 | +0.00(+0.00%) |
Apr 13, 2011 | 3.080 | 3.090 | 2.990 | 3.030 | 2,836,155 | -0.03(-0.98%) |
Apr 12, 2011 | 2.990 | 3.070 | 2.910 | 3.060 | 4,112,899 | +0.07(+2.34%) |
Apr 11, 2011 | 3.110 | 3.140 | 2.920 | 2.990 | 3,416,551 | -0.11(-3.55%) |
Apr 08, 2011 | 3.180 | 3.230 | 3.100 | 3.100 | 3,130,755 | -0.03(-0.96%) |
Apr 07, 2011 | 3.070 | 3.180 | 3.050 | 3.130 | 4,377,261 | +0.09(+2.96%) |
Apr 06, 2011 | 3.130 | 3.160 | 3.030 | 3.040 | 5,193,038 | -0.04(-1.30%) |
Apr 05, 2011 | 2.850 | 3.080 | 2.850 | 3.080 | 6,129,247 | +0.21(+7.32%) |
Apr 04, 2011 | 2.900 | 2.950 | 2.860 | 2.870 | 2,138,189 | -0.03(-1.03%) |
Apr 01, 2011 | 2.960 | 2.970 | 2.890 | 2.900 | 2,393,583 | -0.07(-2.36%) |
Mar 31, 2011 | 3.000 | 3.000 | 2.925 | 2.970 | 2,329,320 | -0.01(-0.34%) |
Mar 30, 2011 | 2.980 | 2.980 | 2.980 | 2.980 | 3,210,132 | +0.09(+3.11%) |
Mar 29, 2011 | 2.925 | 2.990 | 2.870 | 2.890 | 2,122,698 | -0.05(-1.70%) |
Mar 28, 2011 | 2.960 | 3.060 | 2.910 | 2.940 | 2,506,849 | -0.03(-1.01%) |
Mar 25, 2011 | 3.040 | 3.050 | 2.960 | 2.970 | 2,854,665 | -0.05(-1.66%) |
Mar 24, 2011 | 3.090 | 3.130 | 2.980 | 3.020 | 3,835,610 | -0.07(-2.27%) |
Mar 23, 2011 | 3.060 | 3.130 | 3.029 | 3.090 | 3,223,696 | +0.03(+0.98%) |
Mar 22, 2011 | 3.060 | 3.080 | 3.000 | 3.060 | 1,923,567 | -0.02(-0.65%) |
Mar 21, 2011 | 3.080 | 3.090 | 3.050 | 3.080 | 2,795,891 | +0.08(+2.67%) |
Mar 18, 2011 | 3.010 | 3.030 | 2.930 | 3.000 | 5,098,605 | +0.05(+1.69%) |
Mar 17, 2011 | 2.960 | 3.020 | 2.920 | 2.950 | 4,467,447 | +0.00(+0.00%) |
Mar 16, 2011 | 2.890 | 3.030 | 2.840 | 2.950 | 6,317,927 | +0.02(+0.68%) |
Mar 15, 2011 | 2.870 | 2.930 | 2.860 | 2.930 | 4,250,295 | +0.04(+1.38%) |
Mar 14, 2011 | 2.880 | 2.930 | 2.780 | 2.890 | 3,463,089 | +0.04(+1.40%) |
Mar 11, 2011 | 2.720 | 2.900 | 2.690 | 2.850 | 4,116,616 | +0.11(+4.01%) |
Mar 10, 2011 | 2.900 | 2.910 | 2.740 | 2.740 | 5,347,525 | -0.21(-7.12%) |
Mar 09, 2011 | 2.980 | 3.030 | 2.920 | 2.950 | 3,581,353 | +0.02(+0.68%) |
Mar 08, 2011 | 2.840 | 2.970 | 2.730 | 2.930 | 5,941,892 | +0.09(+3.17%) |
Mar 07, 2011 | 2.940 | 2.980 | 2.840 | 2.840 | 3,611,443 | -0.10(-3.40%) |
Mar 04, 2011 | 2.930 | 3.020 | 2.880 | 2.940 | 4,177,243 | -0.06(-2.00%) |
Mar 03, 2011 | 3.050 | 3.050 | 2.880 | 3.000 | 5,822,991 | -0.05(-1.64%) |
Mar 02, 2011 | 3.090 | 3.160 | 2.976 | 3.050 | 4,913,493 | -0.05(-1.61%) |