Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.538 | 2.582 | 2.533 | 2.574 | 3,628,646 | +0.05(+2.04%) |
Apr 28, 2011 | 2.516 | 2.545 | 2.508 | 2.523 | 2,677,564 | +0.01(+0.59%) |
Apr 27, 2011 | 2.484 | 2.511 | 2.469 | 2.508 | 4,581,653 | +0.08(+3.43%) |
Apr 26, 2011 | 2.393 | 2.435 | 2.388 | 2.425 | 1,670,280 | +0.04(+1.75%) |
Apr 25, 2011 | 2.405 | 2.408 | 2.374 | 2.383 | 2,098,601 | -0.00(-0.10%) |
Apr 21, 2011 | 2.403 | 2.403 | 2.369 | 2.386 | 2,098,813 | -0.00(-0.10%) |
Apr 20, 2011 | 2.388 | 2.398 | 2.369 | 2.388 | 2,839,825 | +0.02(+0.93%) |
Apr 19, 2011 | 2.398 | 2.413 | 2.347 | 2.366 | 3,093,732 | -0.03(-1.23%) |
Apr 18, 2011 | 2.423 | 2.427 | 2.379 | 2.396 | 2,559,953 | -0.05(-2.00%) |
Apr 15, 2011 | 2.413 | 2.447 | 2.413 | 2.445 | 2,214,630 | +0.02(+0.76%) |
Apr 14, 2011 | 2.410 | 2.440 | 2.398 | 2.426 | 1,393,660 | -0.00(-0.05%) |
Apr 13, 2011 | 2.445 | 2.447 | 2.423 | 2.427 | 2,323,121 | -0.01(-0.30%) |
Apr 12, 2011 | 2.452 | 2.457 | 2.425 | 2.435 | 2,590,635 | -0.03(-1.19%) |
Apr 11, 2011 | 2.474 | 2.487 | 2.454 | 2.464 | 1,696,483 | -0.02(-0.79%) |
Apr 08, 2011 | 2.516 | 2.533 | 2.472 | 2.484 | 2,136,291 | -0.01(-0.39%) |
Apr 07, 2011 | 2.530 | 2.538 | 2.476 | 2.494 | 2,578,764 | -0.04(-1.74%) |
Apr 06, 2011 | 2.508 | 2.542 | 2.498 | 2.538 | 2,564,117 | +0.04(+1.77%) |
Apr 05, 2011 | 2.501 | 2.508 | 2.474 | 2.494 | 1,596,656 | -0.00(-0.10%) |
Apr 04, 2011 | 2.508 | 2.530 | 2.479 | 2.496 | 3,123,551 | +0.00(+0.10%) |
Apr 01, 2011 | 2.498 | 2.503 | 2.474 | 2.494 | 1,969,191 | +0.02(+0.69%) |
Mar 31, 2011 | 2.447 | 2.481 | 2.440 | 2.476 | 3,379,346 | +0.04(+1.81%) |
Mar 30, 2011 | 2.445 | 2.459 | 2.427 | 2.432 | 4,021,194 | -0.01(-0.50%) |
Mar 29, 2011 | 2.464 | 2.464 | 2.423 | 2.445 | 3,433,730 | -0.01(-0.40%) |
Mar 28, 2011 | 2.430 | 2.496 | 2.430 | 2.454 | 3,419,799 | +0.02(+0.91%) |
Mar 25, 2011 | 2.447 | 2.459 | 2.425 | 2.432 | 2,416,503 | -0.01(-0.40%) |
Mar 24, 2011 | 2.459 | 2.469 | 2.423 | 2.442 | 2,473,032 | -0.00(-0.20%) |
Mar 23, 2011 | 2.445 | 2.459 | 2.432 | 2.447 | 2,437,671 | +0.01(+0.40%) |
Mar 22, 2011 | 2.469 | 2.469 | 2.430 | 2.437 | 2,176,740 | -0.03(-1.19%) |
Mar 21, 2011 | 2.471 | 2.491 | 2.452 | 2.467 | 3,369,207 | +0.00(+0.20%) |
Mar 18, 2011 | 2.423 | 2.462 | 2.410 | 2.462 | 4,213,679 | +0.07(+3.07%) |
Mar 17, 2011 | 2.339 | 2.408 | 2.337 | 2.388 | 4,078,945 | +0.07(+2.95%) |
Mar 16, 2011 | 2.379 | 2.395 | 2.317 | 2.320 | 6,303,183 | -0.05(-2.07%) |
Mar 15, 2011 | 2.333 | 2.378 | 2.331 | 2.369 | 5,965,459 | -0.01(-0.60%) |
Mar 14, 2011 | 2.404 | 2.428 | 2.357 | 2.383 | 5,222,380 | -0.03(-1.37%) |
Mar 11, 2011 | 2.392 | 2.442 | 2.381 | 2.416 | 5,075,661 | +0.00(+0.00%) |
Mar 10, 2011 | 2.397 | 2.430 | 2.369 | 2.416 | 7,557,571 | -0.03(-1.26%) |
Mar 09, 2011 | 2.594 | 2.594 | 2.321 | 2.447 | 19,124,170 | -0.19(-7.23%) |
Mar 08, 2011 | 2.996 | 3.039 | 2.636 | 2.638 | 16,095,846 | -0.37(-12.25%) |
Mar 07, 2011 | 3.053 | 3.072 | 2.987 | 3.006 | 2,586,616 | -0.01(-0.47%) |
Mar 04, 2011 | 2.975 | 3.037 | 2.947 | 3.020 | 3,608,201 | +0.05(+1.59%) |
Mar 03, 2011 | 2.944 | 2.980 | 2.935 | 2.973 | 2,477,511 | +0.05(+1.78%) |
Mar 02, 2011 | 2.902 | 2.935 | 2.890 | 2.921 | 1,923,980 | +0.03(+1.07%) |
Mar 01, 2011 | 2.944 | 2.944 | 2.887 | 2.890 | 1,862,112 | -0.05(-1.85%) |
Feb 28, 2011 | 2.937 | 2.954 | 2.909 | 2.944 | 2,381,760 | +0.02(+0.73%) |
Feb 25, 2011 | 2.861 | 2.923 | 2.850 | 2.923 | 2,687,226 | +0.08(+2.92%) |
Feb 24, 2011 | 2.783 | 2.842 | 2.776 | 2.840 | 1,999,763 | +0.05(+1.96%) |
Feb 23, 2011 | 2.835 | 2.866 | 2.774 | 2.786 | 1,884,217 | -0.04(-1.26%) |
Feb 22, 2011 | 2.842 | 2.866 | 2.809 | 2.821 | 2,229,185 | -0.06(-1.91%) |
Feb 18, 2011 | 2.883 | 2.883 | 2.852 | 2.876 | 1,798,787 | +0.01(+0.19%) |
Feb 17, 2011 | 2.857 | 2.880 | 2.845 | 2.871 | 1,413,629 | +0.01(+0.41%) |
Feb 16, 2011 | 2.854 | 2.866 | 2.840 | 2.859 | 1,385,158 | +0.02(+0.75%) |
Feb 15, 2011 | 2.824 | 2.854 | 2.824 | 2.838 | 1,312,529 | +0.01(+0.42%) |
Feb 14, 2011 | 2.838 | 2.852 | 2.826 | 2.826 | 1,451,902 | -0.01(-0.33%) |
Feb 11, 2011 | 2.783 | 2.835 | 2.771 | 2.835 | 1,509,030 | +0.05(+1.70%) |
Feb 10, 2011 | 2.781 | 2.802 | 2.769 | 2.788 | 1,453,203 | -0.00(-0.17%) |
Feb 09, 2011 | 2.819 | 2.831 | 2.769 | 2.793 | 1,997,712 | -0.04(-1.42%) |
Feb 08, 2011 | 2.824 | 2.833 | 2.802 | 2.833 | 1,385,462 | +0.01(+0.50%) |
Feb 07, 2011 | 2.807 | 2.835 | 2.795 | 2.819 | 2,833,544 | +0.02(+0.85%) |
Feb 04, 2011 | 2.779 | 2.797 | 2.748 | 2.795 | 1,757,766 | +0.01(+0.51%) |
Feb 03, 2011 | 2.788 | 2.800 | 2.743 | 2.781 | 1,292,286 | -0.02(-0.55%) |
Feb 02, 2011 | 2.776 | 2.800 | 2.755 | 2.796 | 1,847,324 | +0.01(+0.21%) |