Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.980 | 3.190 | 2.980 | 3.010 | 15,821 | +0.04(+1.35%) |
May 23, 2011 | 2.930 | 3.000 | 2.930 | 2.970 | 29,310 | +0.07(+2.41%) |
May 20, 2011 | 2.910 | 2.930 | 2.850 | 2.900 | 10,734 | -0.05(-1.69%) |
May 19, 2011 | 2.910 | 2.960 | 2.791 | 2.950 | 9,610 | +0.06(+2.08%) |
May 18, 2011 | 2.740 | 2.900 | 2.740 | 2.890 | 11,159 | +0.14(+5.09%) |
May 17, 2011 | 2.790 | 2.790 | 2.620 | 2.750 | 55,965 | +0.01(+0.36%) |
May 16, 2011 | 2.860 | 2.860 | 2.740 | 2.740 | 2,313 | -0.11(-3.86%) |
May 13, 2011 | 2.870 | 2.880 | 2.800 | 2.850 | 2,600 | -0.03(-1.05%) |
May 12, 2011 | 2.850 | 2.900 | 2.840 | 2.880 | 10,574 | +0.05(+1.77%) |
May 11, 2011 | 2.780 | 2.850 | 2.740 | 2.830 | 7,040 | +0.04(+1.43%) |
May 10, 2011 | 2.950 | 2.950 | 2.790 | 2.790 | 8,855 | -0.10(-3.46%) |
May 09, 2011 | 2.930 | 3.000 | 2.890 | 2.890 | 10,525 | -0.01(-0.34%) |
May 06, 2011 | 2.660 | 2.990 | 2.500 | 2.900 | 21,632 | +0.22(+8.21%) |
May 05, 2011 | 2.690 | 2.820 | 2.411 | 2.680 | 28,273 | -0.00(-0.00%) |
May 04, 2011 | 2.760 | 2.760 | 2.630 | 2.680 | 24,228 | +0.11(+4.28%) |
May 03, 2011 | 2.300 | 2.590 | 2.300 | 2.570 | 35,040 | +0.37(+16.82%) |
May 02, 2011 | 2.200 | 2.400 | 2.020 | 2.200 | 52,544 | +0.06(+2.80%) |
Apr 29, 2011 | 2.140 | 2.150 | 2.080 | 2.140 | 6,135 | +0.02(+0.94%) |
Apr 28, 2011 | 2.080 | 2.120 | 2.000 | 2.120 | 7,882 | +0.02(+0.95%) |
Apr 27, 2011 | 1.950 | 2.100 | 1.950 | 2.100 | 12,275 | +0.03(+1.50%) |
Apr 26, 2011 | 2.070 | 2.070 | 1.950 | 2.069 | 6,381 | +0.08(+3.93%) |
Apr 25, 2011 | 2.000 | 2.080 | 1.991 | 1.991 | 2,876 | -0.08(-3.83%) |
Apr 21, 2011 | 1.900 | 2.070 | 1.900 | 2.070 | 6,743 | +0.12(+6.15%) |
Apr 20, 2011 | 2.070 | 2.070 | 1.950 | 1.950 | 2,392 | -0.12(-5.80%) |
Apr 19, 2011 | 2.040 | 2.190 | 2.030 | 2.070 | 4,500 | +0.04(+2.01%) |
Apr 18, 2011 | 2.050 | 2.050 | 1.980 | 2.029 | 900 | +0.13(+6.81%) |
Apr 14, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.11(-5.47%) |
Apr 13, 2011 | 2.040 | 2.040 | 1.976 | 2.010 | 2,260 | +0.11(+5.78%) |
Apr 11, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.14(-6.90%) |
Apr 08, 2011 | 1.870 | 2.041 | 1.860 | 2.041 | 14,395 | +0.13(+6.86%) |
Apr 07, 2011 | 1.890 | 2.000 | 1.820 | 1.910 | 4,876 | +0.06(+3.24%) |
Apr 06, 2011 | 2.000 | 2.030 | 1.850 | 1.850 | 8,938 | -0.13(-6.57%) |
Apr 05, 2011 | 1.980 | 2.010 | 1.980 | 1.980 | 3,491 | -0.04(-1.98%) |
Apr 04, 2011 | 2.020 | 2.050 | 1.980 | 2.020 | 1,852 | +0.00(+0.06%) |
Apr 01, 2011 | 2.070 | 2.070 | 2.010 | 2.019 | 17,563 | -0.03(-1.52%) |
Mar 31, 2011 | 2.040 | 2.050 | 2.040 | 2.050 | 808 | +0.01(+0.49%) |
Mar 30, 2011 | 1.990 | 2.052 | 1.990 | 2.040 | 1,357 | +0.03(+1.49%) |
Mar 29, 2011 | 2.010 | 2.010 | 2.010 | 2.010 | 200 | +0.00(+0.00%) |
Mar 28, 2011 | 2.070 | 2.070 | 2.010 | 2.010 | 2,100 | +0.01(+0.50%) |
Mar 25, 2011 | 2.030 | 2.050 | 2.000 | 2.000 | 11,165 | -0.02(-0.99%) |
Mar 24, 2011 | 1.990 | 2.020 | 1.942 | 2.020 | 5,155 | +0.10(+5.20%) |
Mar 23, 2011 | 1.990 | 1.990 | 1.894 | 1.920 | 599 | -0.07(-3.51%) |
Mar 22, 2011 | 1.860 | 1.990 | 1.850 | 1.990 | 1,570 | +0.04(+1.96%) |
Mar 21, 2011 | 1.980 | 1.990 | 1.850 | 1.952 | 3,189 | -0.06(-2.90%) |
Mar 18, 2011 | 1.890 | 2.010 | 1.800 | 2.010 | 2,605 | +0.13(+6.94%) |
Mar 17, 2011 | 2.010 | 2.010 | 1.880 | 1.880 | 3,019 | -0.07(-3.61%) |
Mar 16, 2011 | 1.950 | 1.950 | 1.950 | 1.950 | 68,537 | +0.13(+7.14%) |
Mar 15, 2011 | 1.940 | 2.000 | 1.820 | 1.820 | 4,130 | -0.18(-9.00%) |
Mar 14, 2011 | 1.980 | 2.000 | 1.950 | 2.000 | 8,860 | +0.10(+5.26%) |
Mar 11, 2011 | 1.820 | 1.970 | 1.795 | 1.900 | 71,302 | +0.13(+7.34%) |
Mar 10, 2011 | 1.880 | 1.901 | 1.770 | 1.770 | 6,457 | -0.03(-1.67%) |
Mar 09, 2011 | 1.844 | 1.980 | 1.800 | 1.800 | 10,103 | -0.01(-0.55%) |
Mar 08, 2011 | 1.910 | 1.970 | 1.810 | 1.810 | 803 | +0.03(+1.68%) |
Mar 07, 2011 | 1.790 | 1.950 | 1.780 | 1.780 | 1,015 | -0.19(-9.64%) |
Mar 04, 2011 | 1.960 | 1.970 | 1.960 | 1.970 | 1,245 | +0.00(+0.00%) |
Mar 03, 2011 | 1.970 | 1.970 | 1.940 | 1.970 | 1,600 | -0.01(-0.51%) |
Mar 02, 2011 | 1.980 | 1.980 | 1.970 | 1.980 | 428 | +0.00(+0.00%) |