Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.200 | 3.200 | 3.120 | 3.130 | 6,418 | +0.00(+0.00%) |
May 23, 2011 | 3.130 | 3.180 | 3.130 | 3.130 | 16,399 | -0.01(-0.32%) |
May 20, 2011 | 3.120 | 3.200 | 3.120 | 3.140 | 12,570 | -0.03(-0.95%) |
May 19, 2011 | 3.130 | 3.200 | 3.130 | 3.170 | 9,967 | +0.05(+1.60%) |
May 18, 2011 | 3.140 | 3.170 | 3.120 | 3.120 | 2,667 | -0.02(-0.64%) |
May 17, 2011 | 3.200 | 3.200 | 3.120 | 3.140 | 8,679 | -0.06(-1.88%) |
May 16, 2011 | 3.220 | 3.220 | 3.120 | 3.200 | 10,814 | +0.00(+0.00%) |
May 13, 2011 | 3.120 | 3.200 | 3.120 | 3.200 | 15,010 | -0.01(-0.31%) |
May 12, 2011 | 3.150 | 3.210 | 3.140 | 3.210 | 9,349 | +0.02(+0.63%) |
May 11, 2011 | 3.180 | 3.237 | 3.130 | 3.190 | 222,301 | +0.09(+2.90%) |
May 10, 2011 | 3.110 | 3.170 | 3.090 | 3.100 | 17,485 | +0.02(+0.65%) |
May 09, 2011 | 3.110 | 3.110 | 3.060 | 3.080 | 19,405 | +0.02(+0.65%) |
May 06, 2011 | 3.100 | 3.100 | 3.060 | 3.060 | 15,054 | +0.00(+0.00%) |
May 05, 2011 | 3.060 | 3.090 | 3.060 | 3.060 | 4,790 | +0.00(+0.00%) |
May 04, 2011 | 3.050 | 3.090 | 3.050 | 3.060 | 36,459 | +0.01(+0.33%) |
May 03, 2011 | 3.160 | 3.160 | 3.050 | 3.050 | 23,248 | -0.05(-1.61%) |
May 02, 2011 | 3.080 | 3.200 | 3.080 | 3.100 | 36,782 | -0.04(-1.27%) |
Apr 29, 2011 | 3.100 | 3.190 | 3.070 | 3.140 | 40,453 | +0.11(+3.63%) |
Apr 28, 2011 | 3.100 | 3.100 | 3.030 | 3.030 | 3,486 | +0.01(+0.33%) |
Apr 27, 2011 | 3.020 | 3.100 | 3.020 | 3.020 | 35,433 | +0.00(+0.00%) |
Apr 26, 2011 | 3.020 | 3.070 | 3.020 | 3.020 | 10,099 | -0.08(-2.58%) |
Apr 25, 2011 | 3.020 | 3.150 | 3.020 | 3.100 | 20,815 | -0.10(-3.13%) |
Apr 21, 2011 | 3.050 | 3.200 | 3.050 | 3.200 | 48,332 | +0.15(+4.92%) |
Apr 20, 2011 | 2.980 | 3.100 | 2.980 | 3.050 | 33,648 | +0.10(+3.39%) |
Apr 19, 2011 | 2.950 | 2.950 | 2.920 | 2.950 | 8,651 | -0.01(-0.34%) |
Apr 18, 2011 | 2.920 | 2.960 | 2.910 | 2.960 | 41,222 | +0.04(+1.37%) |
Apr 15, 2011 | 2.910 | 2.950 | 2.910 | 2.920 | 7,635 | -0.03(-1.02%) |
Apr 14, 2011 | 2.950 | 2.950 | 2.910 | 2.950 | 11,848 | +0.00(+0.00%) |
Apr 13, 2011 | 2.900 | 2.950 | 2.900 | 2.950 | 1,866 | +0.00(+0.00%) |
Apr 12, 2011 | 2.900 | 2.950 | 2.900 | 2.950 | 20,596 | +0.05(+1.72%) |
Apr 11, 2011 | 2.900 | 2.910 | 2.900 | 2.900 | 1,510 | -0.03(-1.02%) |
Apr 08, 2011 | 2.950 | 2.970 | 2.910 | 2.930 | 10,884 | -0.02(-0.68%) |
Apr 07, 2011 | 3.000 | 3.000 | 2.940 | 2.950 | 11,530 | -0.01(-0.34%) |
Apr 06, 2011 | 2.970 | 2.970 | 2.940 | 2.960 | 41,873 | +0.06(+2.07%) |
Apr 05, 2011 | 2.970 | 2.970 | 2.880 | 2.900 | 24,177 | -0.15(-4.92%) |
Apr 04, 2011 | 3.030 | 3.050 | 3.000 | 3.050 | 67,750 | -0.04(-1.29%) |
Apr 01, 2011 | 3.050 | 3.090 | 3.010 | 3.090 | 36,476 | +0.04(+1.31%) |
Mar 31, 2011 | 3.020 | 3.050 | 3.020 | 3.050 | 39,248 | +0.05(+1.67%) |
Mar 30, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 949 | +0.00(+0.00%) |
Mar 29, 2011 | 3.030 | 3.040 | 3.000 | 3.000 | 17,553 | -0.04(-1.32%) |
Mar 28, 2011 | 3.030 | 3.060 | 2.980 | 3.040 | 200,462 | +0.04(+1.33%) |
Mar 25, 2011 | 3.050 | 3.050 | 2.990 | 3.000 | 17,275 | -0.05(-1.64%) |
Mar 24, 2011 | 2.950 | 3.050 | 2.950 | 3.050 | 26,924 | +0.14(+4.81%) |
Mar 23, 2011 | 2.900 | 3.000 | 2.880 | 2.910 | 21,975 | +0.05(+1.75%) |
Mar 22, 2011 | 2.890 | 2.890 | 2.800 | 2.860 | 16,505 | +0.01(+0.35%) |
Mar 21, 2011 | 2.900 | 2.900 | 2.820 | 2.850 | 18,522 | +0.03(+1.06%) |
Mar 18, 2011 | 2.820 | 2.820 | 2.800 | 2.820 | 21,131 | +0.04(+1.44%) |
Mar 17, 2011 | 2.770 | 2.780 | 2.770 | 2.780 | 2,543 | +0.01(+0.36%) |
Mar 16, 2011 | 2.760 | 2.800 | 2.740 | 2.770 | 63,998 | +0.03(+1.09%) |
Mar 15, 2011 | 2.770 | 2.770 | 2.710 | 2.740 | 28,196 | -0.02(-0.72%) |
Mar 14, 2011 | 2.760 | 2.800 | 2.760 | 2.760 | 396,398 | +0.01(+0.36%) |
Mar 11, 2011 | 2.700 | 2.800 | 2.700 | 2.750 | 122,827 | +0.03(+1.10%) |
Mar 10, 2011 | 2.750 | 2.790 | 2.720 | 2.720 | 48,686 | -0.03(-1.09%) |
Mar 09, 2011 | 2.780 | 2.800 | 2.750 | 2.750 | 26,047 | -0.01(-0.36%) |
Mar 08, 2011 | 2.700 | 2.780 | 2.700 | 2.760 | 13,947 | +0.03(+1.10%) |
Mar 07, 2011 | 2.730 | 2.730 | 2.680 | 2.730 | 19,793 | +0.05(+1.87%) |
Mar 04, 2011 | 2.750 | 2.750 | 2.680 | 2.680 | 19,615 | -0.09(-3.25%) |
Mar 03, 2011 | 2.730 | 2.780 | 2.700 | 2.770 | 45,269 | +0.05(+1.84%) |
Mar 02, 2011 | 2.700 | 2.780 | 2.700 | 2.720 | 12,231 | -0.06(-2.16%) |