Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.080 | 3.130 | 3.010 | 3.030 | 92,258 | -0.07(-2.26%) |
May 23, 2011 | 3.200 | 3.200 | 3.100 | 3.100 | 38,937 | -0.10(-3.13%) |
May 20, 2011 | 2.980 | 3.220 | 2.950 | 3.200 | 580,217 | +0.18(+5.96%) |
May 19, 2011 | 3.050 | 3.100 | 2.990 | 3.020 | 49,900 | +0.01(+0.33%) |
May 18, 2011 | 3.050 | 3.060 | 2.960 | 3.010 | 81,884 | -0.04(-1.31%) |
May 17, 2011 | 3.190 | 3.200 | 3.010 | 3.050 | 61,463 | -0.13(-4.09%) |
May 16, 2011 | 3.200 | 3.210 | 3.150 | 3.180 | 44,427 | +0.01(+0.32%) |
May 13, 2011 | 3.190 | 3.270 | 3.090 | 3.170 | 267,094 | +0.00(+0.00%) |
May 12, 2011 | 3.050 | 3.170 | 3.036 | 3.170 | 68,593 | +0.14(+4.62%) |
May 11, 2011 | 3.000 | 3.030 | 2.970 | 3.030 | 85,998 | +0.02(+0.66%) |
May 10, 2011 | 3.000 | 3.050 | 2.980 | 3.010 | 93,441 | +0.01(+0.33%) |
May 09, 2011 | 3.040 | 3.040 | 2.930 | 3.000 | 112,150 | -0.06(-1.96%) |
May 06, 2011 | 3.100 | 3.120 | 3.020 | 3.060 | 48,733 | +0.04(+1.32%) |
May 05, 2011 | 3.000 | 3.110 | 2.900 | 3.020 | 281,257 | +0.05(+1.68%) |
May 04, 2011 | 2.920 | 3.090 | 2.920 | 2.970 | 84,869 | +0.03(+1.02%) |
May 03, 2011 | 3.030 | 3.070 | 2.920 | 2.940 | 111,512 | -0.12(-3.92%) |
May 02, 2011 | 2.980 | 3.180 | 2.910 | 3.060 | 127,092 | -0.11(-3.47%) |
Apr 29, 2011 | 3.340 | 3.340 | 3.090 | 3.170 | 128,325 | -0.02(-0.63%) |
Apr 28, 2011 | 3.200 | 3.224 | 3.150 | 3.190 | 45,653 | -0.01(-0.31%) |
Apr 27, 2011 | 3.140 | 3.200 | 3.110 | 3.200 | 95,048 | +0.11(+3.56%) |
Apr 26, 2011 | 3.120 | 3.150 | 3.090 | 3.090 | 50,357 | -0.05(-1.59%) |
Apr 25, 2011 | 3.160 | 3.209 | 3.100 | 3.140 | 31,731 | -0.05(-1.57%) |
Apr 21, 2011 | 3.190 | 3.220 | 3.150 | 3.190 | 160,098 | +0.05(+1.59%) |
Apr 20, 2011 | 3.110 | 3.160 | 3.110 | 3.140 | 63,981 | +0.02(+0.64%) |
Apr 19, 2011 | 3.060 | 3.150 | 3.060 | 3.120 | 63,214 | +0.05(+1.63%) |
Apr 18, 2011 | 3.060 | 3.119 | 3.000 | 3.070 | 23,556 | -0.03(-0.97%) |
Apr 15, 2011 | 3.200 | 3.200 | 3.060 | 3.100 | 31,750 | -0.03(-0.96%) |
Apr 14, 2011 | 3.140 | 3.150 | 3.120 | 3.130 | 18,824 | +0.00(+0.00%) |
Apr 13, 2011 | 3.250 | 3.250 | 3.130 | 3.130 | 25,364 | -0.04(-1.26%) |
Apr 12, 2011 | 3.150 | 3.230 | 3.150 | 3.170 | 36,331 | -0.00(-0.00%) |
Apr 11, 2011 | 3.310 | 3.310 | 3.150 | 3.170 | 73,510 | -0.13(-3.94%) |
Apr 08, 2011 | 3.340 | 3.350 | 3.300 | 3.300 | 28,512 | -0.04(-1.17%) |
Apr 07, 2011 | 3.230 | 3.340 | 3.230 | 3.339 | 60,424 | +0.11(+3.37%) |
Apr 06, 2011 | 3.200 | 3.250 | 3.189 | 3.230 | 52,924 | -0.01(-0.31%) |
Apr 05, 2011 | 3.222 | 3.260 | 3.200 | 3.240 | 19,008 | +0.02(+0.62%) |
Apr 04, 2011 | 3.260 | 3.330 | 3.170 | 3.220 | 26,975 | -0.05(-1.53%) |
Apr 01, 2011 | 3.301 | 3.316 | 3.270 | 3.270 | 13,800 | -0.08(-2.39%) |
Mar 31, 2011 | 3.380 | 3.380 | 3.300 | 3.350 | 21,368 | -0.03(-0.89%) |
Mar 30, 2011 | 3.380 | 3.380 | 3.170 | 3.380 | 60,640 | +0.07(+2.21%) |
Mar 29, 2011 | 3.350 | 3.380 | 3.293 | 3.307 | 60,169 | -0.07(-2.16%) |
Mar 28, 2011 | 3.180 | 3.380 | 3.180 | 3.380 | 94,080 | +0.17(+5.30%) |
Mar 25, 2011 | 3.180 | 3.240 | 3.180 | 3.210 | 87,474 | +0.04(+1.26%) |
Mar 24, 2011 | 3.180 | 3.210 | 3.170 | 3.170 | 34,169 | -0.01(-0.31%) |
Mar 23, 2011 | 3.130 | 3.200 | 3.130 | 3.180 | 67,043 | +0.05(+1.60%) |
Mar 22, 2011 | 3.130 | 3.180 | 3.130 | 3.130 | 40,508 | -0.01(-0.32%) |
Mar 21, 2011 | 3.160 | 3.160 | 3.050 | 3.140 | 46,984 | +0.05(+1.62%) |
Mar 18, 2011 | 3.050 | 3.120 | 3.021 | 3.090 | 33,356 | +0.06(+1.98%) |
Mar 17, 2011 | 3.000 | 3.060 | 2.980 | 3.030 | 30,382 | +0.02(+0.66%) |
Mar 16, 2011 | 3.000 | 3.050 | 3.000 | 3.010 | 37,870 | -0.02(-0.66%) |
Mar 15, 2011 | 2.990 | 3.040 | 2.960 | 3.030 | 50,755 | +0.03(+1.00%) |
Mar 14, 2011 | 3.030 | 3.110 | 2.999 | 3.000 | 58,524 | -0.03(-0.99%) |
Mar 11, 2011 | 2.950 | 3.050 | 2.930 | 3.030 | 17,291 | +0.03(+1.00%) |
Mar 10, 2011 | 2.980 | 3.090 | 2.920 | 3.000 | 81,748 | -0.03(-0.99%) |
Mar 09, 2011 | 3.040 | 3.050 | 3.000 | 3.030 | 23,087 | -0.04(-1.37%) |
Mar 08, 2011 | 2.990 | 3.081 | 2.980 | 3.072 | 30,781 | +0.07(+2.40%) |
Mar 07, 2011 | 3.060 | 3.090 | 2.950 | 3.000 | 97,299 | -0.07(-2.28%) |
Mar 04, 2011 | 3.070 | 3.090 | 3.030 | 3.070 | 52,472 | +0.02(+0.66%) |
Mar 03, 2011 | 3.120 | 3.140 | 3.010 | 3.050 | 201,844 | -0.07(-2.24%) |
Mar 02, 2011 | 3.090 | 3.150 | 3.030 | 3.120 | 100,009 | +0.02(+0.65%) |