Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.050 | 3.070 | 3.020 | 3.060 | 8,600 | +0.03(+0.96%) |
Apr 28, 2011 | 2.980 | 3.089 | 2.860 | 3.031 | 13,800 | +0.07(+2.40%) |
Apr 27, 2011 | 3.010 | 3.026 | 2.960 | 2.960 | 41,108 | -0.04(-1.33%) |
Apr 26, 2011 | 3.010 | 3.030 | 3.000 | 3.000 | 4,600 | +0.05(+1.69%) |
Apr 25, 2011 | 2.870 | 3.024 | 2.850 | 2.950 | 7,985 | +0.09(+3.15%) |
Apr 21, 2011 | 2.890 | 2.890 | 2.850 | 2.860 | 2,500 | -0.01(-0.35%) |
Apr 20, 2011 | 2.950 | 2.970 | 2.870 | 2.870 | 4,170 | -0.12(-3.98%) |
Apr 19, 2011 | 2.990 | 3.029 | 2.850 | 2.989 | 4,770 | -0.01(-0.28%) |
Apr 18, 2011 | 3.020 | 3.044 | 2.940 | 2.998 | 100,057 | -0.10(-3.31%) |
Apr 15, 2011 | 3.071 | 3.100 | 3.020 | 3.100 | 6,470 | +0.00(+0.00%) |
Apr 14, 2011 | 3.060 | 3.100 | 3.050 | 3.100 | 1,400 | +0.00(+0.02%) |
Apr 13, 2011 | 3.192 | 3.192 | 3.090 | 3.099 | 1,700 | -0.04(-1.29%) |
Apr 12, 2011 | 3.060 | 3.160 | 3.050 | 3.140 | 10,115 | -0.02(-0.63%) |
Apr 11, 2011 | 3.060 | 3.160 | 3.060 | 3.160 | 600 | +0.07(+2.27%) |
Apr 08, 2011 | 3.100 | 3.140 | 3.050 | 3.090 | 4,425 | -0.05(-1.59%) |
Apr 07, 2011 | 3.100 | 3.150 | 3.070 | 3.140 | 7,200 | +0.02(+0.64%) |
Apr 06, 2011 | 3.070 | 3.180 | 3.010 | 3.120 | 11,313 | +0.00(+0.13%) |
Apr 05, 2011 | 3.030 | 3.116 | 3.010 | 3.116 | 5,000 | +0.02(+0.52%) |
Apr 04, 2011 | 3.020 | 3.100 | 3.000 | 3.100 | 4,080 | -0.02(-0.64%) |
Apr 01, 2011 | 3.070 | 3.165 | 3.070 | 3.120 | 2,400 | -0.03(-1.08%) |
Mar 31, 2011 | 3.120 | 3.190 | 3.120 | 3.154 | 5,300 | +0.01(+0.25%) |
Mar 30, 2011 | 3.146 | 3.146 | 3.070 | 3.146 | 5,870 | +0.06(+1.81%) |
Mar 29, 2011 | 3.150 | 3.190 | 3.090 | 3.090 | 2,206 | -0.10(-3.13%) |
Mar 28, 2011 | 3.100 | 3.190 | 3.080 | 3.190 | 14,951 | +0.00(+0.00%) |
Mar 25, 2011 | 3.240 | 3.240 | 3.090 | 3.190 | 5,900 | -0.03(-0.93%) |
Mar 24, 2011 | 3.160 | 3.220 | 3.110 | 3.220 | 5,844 | +0.02(+0.63%) |
Mar 23, 2011 | 3.220 | 3.240 | 3.070 | 3.200 | 11,000 | +0.05(+1.58%) |
Mar 22, 2011 | 3.100 | 3.200 | 3.100 | 3.150 | 13,641 | -0.04(-1.36%) |
Mar 21, 2011 | 3.190 | 3.200 | 3.190 | 3.193 | 700 | +0.08(+2.68%) |
Mar 18, 2011 | 3.250 | 3.282 | 3.110 | 3.110 | 1,603 | -0.17(-5.18%) |
Mar 17, 2011 | 3.110 | 3.280 | 3.100 | 3.280 | 2,180 | +0.03(+0.92%) |
Mar 16, 2011 | 3.040 | 3.250 | 3.020 | 3.250 | 1,700 | +0.06(+1.88%) |
Mar 15, 2011 | 3.210 | 3.210 | 3.128 | 3.190 | 4,200 | -0.06(-1.85%) |
Mar 14, 2011 | 3.300 | 3.300 | 3.250 | 3.250 | 666 | -0.04(-1.22%) |
Mar 11, 2011 | 3.200 | 3.290 | 3.200 | 3.290 | 1,120 | +0.11(+3.46%) |
Mar 10, 2011 | 3.280 | 3.280 | 3.080 | 3.180 | 9,600 | -0.13(-3.93%) |
Mar 09, 2011 | 3.250 | 3.310 | 3.050 | 3.310 | 22,980 | +0.05(+1.53%) |
Mar 08, 2011 | 3.200 | 3.330 | 3.140 | 3.260 | 28,859 | +0.12(+3.82%) |
Mar 07, 2011 | 2.950 | 3.180 | 2.830 | 3.140 | 35,768 | +0.21(+7.17%) |
Mar 04, 2011 | 2.970 | 2.980 | 2.930 | 2.930 | 2,400 | -0.02(-0.68%) |
Mar 03, 2011 | 2.980 | 2.995 | 2.910 | 2.950 | 8,900 | -0.02(-0.67%) |
Mar 02, 2011 | 2.900 | 2.980 | 2.850 | 2.970 | 24,600 | +0.02(+0.68%) |
Mar 01, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 | +0.00(+0.00%) |
Feb 28, 2011 | 2.740 | 2.950 | 2.740 | 2.950 | 1,800 | +0.08(+2.79%) |
Feb 25, 2011 | 2.890 | 2.890 | 2.770 | 2.870 | 10,235 | -0.06(-2.05%) |
Feb 24, 2011 | 2.630 | 3.000 | 2.550 | 2.930 | 20,670 | +0.17(+6.16%) |
Feb 23, 2011 | 2.850 | 2.850 | 2.640 | 2.760 | 15,720 | +0.01(+0.36%) |
Feb 22, 2011 | 2.890 | 2.950 | 2.700 | 2.750 | 13,300 | -0.13(-4.51%) |
Feb 18, 2011 | 2.810 | 2.970 | 2.790 | 2.880 | 2,100 | -0.10(-3.36%) |
Feb 17, 2011 | 2.980 | 2.990 | 2.750 | 2.980 | 11,688 | -0.02(-0.67%) |
Feb 16, 2011 | 3.050 | 3.080 | 2.950 | 3.000 | 16,920 | +0.00(+0.00%) |
Feb 15, 2011 | 2.970 | 3.100 | 2.970 | 3.000 | 4,300 | +0.02(+0.67%) |
Feb 14, 2011 | 2.920 | 3.100 | 2.760 | 2.980 | 9,800 | -0.07(-2.30%) |
Feb 11, 2011 | 3.030 | 3.050 | 2.900 | 3.050 | 3,300 | +0.00(+0.00%) |
Feb 09, 2011 | 2.950 | 3.050 | 3.050 | 3.050 | 9,200 | -0.04(-1.29%) |
Feb 08, 2011 | 3.000 | 3.090 | 2.881 | 3.090 | 8,100 | +0.00(+0.00%) |
Feb 07, 2011 | 3.050 | 3.090 | 2.950 | 3.090 | 1,000 | +0.09(+3.00%) |
Feb 04, 2011 | 2.920 | 3.000 | 2.880 | 3.000 | 760 | +0.00(+0.00%) |
Feb 03, 2011 | 3.100 | 3.100 | 2.970 | 3.000 | 9,625 | -0.10(-3.23%) |
Feb 02, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.10(-3.12%) |