Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.809 | 2.836 | 2.793 | 2.800 | 1,015,473 | -0.00(-0.17%) |
May 23, 2011 | 2.809 | 2.861 | 2.781 | 2.804 | 1,350,065 | -0.01(-0.50%) |
May 20, 2011 | 2.835 | 2.849 | 2.814 | 2.819 | 1,592,393 | -0.01(-0.25%) |
May 19, 2011 | 2.840 | 2.847 | 2.809 | 2.826 | 1,379,959 | +0.01(+0.34%) |
May 18, 2011 | 2.847 | 2.864 | 2.813 | 2.816 | 2,356,240 | -0.03(-1.08%) |
May 17, 2011 | 2.821 | 2.885 | 2.812 | 2.847 | 1,931,013 | +0.02(+0.84%) |
May 16, 2011 | 2.863 | 2.882 | 2.823 | 2.823 | 1,114,696 | -0.04(-1.32%) |
May 13, 2011 | 2.894 | 2.913 | 2.859 | 2.861 | 907,859 | -0.03(-0.90%) |
May 12, 2011 | 2.856 | 2.911 | 2.845 | 2.887 | 1,135,725 | +0.03(+0.91%) |
May 11, 2011 | 2.899 | 2.899 | 2.847 | 2.861 | 1,371,131 | -0.04(-1.22%) |
May 10, 2011 | 2.927 | 2.932 | 2.847 | 2.897 | 2,350,771 | -0.02(-0.57%) |
May 09, 2011 | 2.854 | 2.915 | 2.852 | 2.913 | 1,119,941 | +0.06(+1.98%) |
May 06, 2011 | 2.880 | 2.894 | 2.847 | 2.856 | 1,334,620 | +0.01(+0.25%) |
May 05, 2011 | 2.821 | 2.880 | 2.821 | 2.849 | 1,400,055 | +0.01(+0.33%) |
May 04, 2011 | 2.856 | 2.885 | 2.821 | 2.840 | 906,969 | -0.02(-0.58%) |
May 03, 2011 | 2.859 | 2.913 | 2.833 | 2.856 | 945,492 | -0.00(-0.16%) |
May 02, 2011 | 2.871 | 2.930 | 2.859 | 2.861 | 1,465,317 | -0.05(-1.78%) |
Apr 29, 2011 | 2.918 | 2.927 | 2.897 | 2.913 | 1,298,871 | +0.00(+0.16%) |
Apr 28, 2011 | 2.873 | 2.908 | 2.863 | 2.908 | 1,701,901 | +0.04(+1.57%) |
Apr 27, 2011 | 2.866 | 2.892 | 2.828 | 2.863 | 1,786,281 | +0.02(+0.58%) |
Apr 26, 2011 | 2.830 | 2.861 | 2.804 | 2.847 | 864,938 | +0.04(+1.34%) |
Apr 25, 2011 | 2.830 | 2.835 | 2.790 | 2.809 | 1,232,169 | +0.00(+0.17%) |
Apr 21, 2011 | 2.797 | 2.814 | 2.778 | 2.804 | 993,763 | +0.03(+1.19%) |
Apr 20, 2011 | 2.764 | 2.802 | 2.741 | 2.771 | 939,956 | +0.05(+1.73%) |
Apr 19, 2011 | 2.760 | 2.783 | 2.715 | 2.724 | 717,813 | -0.01(-0.52%) |
Apr 18, 2011 | 2.724 | 2.755 | 2.715 | 2.738 | 851,848 | -0.01(-0.34%) |
Apr 15, 2011 | 2.736 | 2.755 | 2.729 | 2.748 | 955,443 | +0.00(+0.17%) |
Apr 14, 2011 | 2.715 | 2.762 | 2.715 | 2.743 | 1,345,701 | +0.02(+0.87%) |
Apr 13, 2011 | 2.743 | 2.760 | 2.703 | 2.719 | 692,837 | -0.02(-0.60%) |
Apr 12, 2011 | 2.715 | 2.748 | 2.705 | 2.736 | 851,895 | -0.01(-0.34%) |
Apr 11, 2011 | 2.781 | 2.788 | 2.719 | 2.745 | 1,067,807 | -0.04(-1.44%) |
Apr 08, 2011 | 2.830 | 2.854 | 2.762 | 2.786 | 1,036,235 | -0.04(-1.34%) |
Apr 07, 2011 | 2.863 | 2.863 | 2.802 | 2.823 | 1,602,111 | -0.03(-1.08%) |
Apr 06, 2011 | 2.833 | 2.875 | 2.833 | 2.854 | 1,185,834 | +0.03(+0.92%) |
Apr 05, 2011 | 2.833 | 2.854 | 2.802 | 2.828 | 1,103,856 | -0.00(-0.17%) |
Apr 04, 2011 | 2.837 | 2.837 | 2.814 | 2.833 | 930,145 | +0.02(+0.67%) |
Apr 01, 2011 | 2.826 | 2.849 | 2.776 | 2.814 | 1,715,245 | +0.00(+0.00%) |
Mar 31, 2011 | 2.814 | 2.828 | 2.790 | 2.814 | 821,890 | -0.00(-0.08%) |
Mar 30, 2011 | 2.816 | 2.816 | 2.774 | 2.816 | 1,286,078 | +0.04(+1.53%) |
Mar 29, 2011 | 2.762 | 2.790 | 2.738 | 2.774 | 1,083,866 | +0.00(+0.17%) |
Mar 28, 2011 | 2.778 | 2.821 | 2.769 | 2.769 | 876,439 | -0.00(-0.09%) |
Mar 25, 2011 | 2.781 | 2.797 | 2.745 | 2.771 | 748,461 | +0.00(+0.00%) |
Mar 24, 2011 | 2.774 | 2.781 | 2.748 | 2.771 | 753,905 | +0.00(+0.09%) |
Mar 23, 2011 | 2.778 | 2.781 | 2.722 | 2.769 | 783,515 | -0.00(-0.09%) |
Mar 22, 2011 | 2.783 | 2.786 | 2.729 | 2.771 | 1,257,789 | -0.00(-0.09%) |
Mar 21, 2011 | 2.771 | 2.776 | 2.741 | 2.774 | 1,017,189 | +0.06(+2.17%) |
Mar 18, 2011 | 2.693 | 2.757 | 2.691 | 2.715 | 1,597,908 | +0.04(+1.32%) |
Mar 17, 2011 | 2.684 | 2.705 | 2.653 | 2.679 | 1,588,940 | +0.03(+1.25%) |
Mar 16, 2011 | 2.722 | 2.731 | 2.639 | 2.646 | 1,796,947 | -0.07(-2.52%) |
Mar 15, 2011 | 2.670 | 2.738 | 2.646 | 2.715 | 1,664,818 | -0.06(-2.21%) |
Mar 14, 2011 | 2.797 | 2.797 | 2.623 | 2.776 | 3,604,325 | -0.04(-1.34%) |
Mar 11, 2011 | 2.790 | 2.868 | 2.776 | 2.814 | 1,826,740 | -0.01(-0.50%) |
Mar 10, 2011 | 2.860 | 2.863 | 2.796 | 2.828 | 2,896,572 | -0.04(-1.29%) |
Mar 09, 2011 | 2.913 | 2.920 | 2.860 | 2.865 | 1,967,256 | -0.04(-1.51%) |
Mar 08, 2011 | 2.895 | 2.913 | 2.865 | 2.909 | 1,426,052 | +0.02(+0.80%) |
Mar 07, 2011 | 2.930 | 2.930 | 2.870 | 2.886 | 2,053,892 | -0.02(-0.56%) |
Mar 04, 2011 | 2.918 | 2.932 | 2.886 | 2.902 | 1,209,671 | -0.02(-0.71%) |
Mar 03, 2011 | 2.943 | 2.946 | 2.900 | 2.923 | 2,064,860 | +0.01(+0.48%) |
Mar 02, 2011 | 2.897 | 2.918 | 2.863 | 2.909 | 1,391,758 | +0.02(+0.72%) |