Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.999 | 3.130 | 2.999 | 3.130 | 10,300 | +0.07(+2.21%) |
Apr 28, 2011 | 3.166 | 3.191 | 3.038 | 3.062 | 49,700 | +0.05(+1.69%) |
Apr 27, 2011 | 2.984 | 3.035 | 2.978 | 3.011 | 31,600 | +0.08(+2.82%) |
Apr 26, 2011 | 2.946 | 2.967 | 2.920 | 2.929 | 55,640 | -0.03(-0.89%) |
Apr 25, 2011 | 2.896 | 2.997 | 2.845 | 2.955 | 152,450 | +0.14(+5.10%) |
Apr 21, 2011 | 2.780 | 2.812 | 2.780 | 2.812 | 2,600 | +0.01(+0.49%) |
Apr 20, 2011 | 2.833 | 2.879 | 2.796 | 2.798 | 12,400 | +0.01(+0.28%) |
Apr 19, 2011 | 2.794 | 2.794 | 2.790 | 2.790 | 4,000 | +0.01(+0.38%) |
Apr 18, 2011 | 2.770 | 2.780 | 2.745 | 2.780 | 3,600 | -0.06(-2.26%) |
Apr 15, 2011 | 2.884 | 2.907 | 2.844 | 2.844 | 19,700 | +0.07(+2.49%) |
Apr 14, 2011 | 2.775 | 2.775 | 2.775 | 2.775 | 800 | -0.08(-2.90%) |
Apr 13, 2011 | 2.811 | 2.858 | 2.811 | 2.858 | 6,000 | +0.10(+3.46%) |
Apr 12, 2011 | 2.738 | 2.763 | 2.731 | 2.763 | 6,300 | +0.01(+0.45%) |
Apr 11, 2011 | 2.775 | 2.818 | 2.736 | 2.750 | 19,900 | -0.07(-2.33%) |
Apr 08, 2011 | 2.846 | 2.878 | 2.810 | 2.816 | 13,700 | -0.01(-0.40%) |
Apr 07, 2011 | 2.830 | 2.848 | 2.805 | 2.827 | 18,000 | -0.02(-0.70%) |
Apr 06, 2011 | 2.837 | 2.863 | 2.826 | 2.847 | 12,500 | +0.01(+0.49%) |
Apr 05, 2011 | 2.756 | 2.834 | 2.749 | 2.833 | 16,600 | +0.04(+1.52%) |
Apr 04, 2011 | 2.790 | 2.790 | 2.790 | 2.790 | 3,500 | +0.02(+0.54%) |
Mar 31, 2011 | 2.775 | 2.775 | 2.775 | 2.775 | 0 | -0.02(-0.58%) |
Mar 30, 2011 | 2.791 | 2.791 | 2.791 | 2.791 | 300 | +0.04(+1.51%) |
Mar 29, 2011 | 2.640 | 2.750 | 2.640 | 2.750 | 10,300 | -0.03(-1.17%) |
Mar 28, 2011 | 2.778 | 2.783 | 2.778 | 2.783 | 15,300 | +0.03(+1.26%) |
Mar 25, 2011 | 2.765 | 2.767 | 2.748 | 2.748 | 5,100 | -0.03(-0.94%) |
Mar 24, 2011 | 2.826 | 2.826 | 2.752 | 2.774 | 20,800 | -0.03(-1.09%) |
Mar 23, 2011 | 2.755 | 2.804 | 2.743 | 2.804 | 14,400 | +0.05(+1.98%) |
Mar 22, 2011 | 2.665 | 2.770 | 2.665 | 2.750 | 33,400 | -0.01(-0.47%) |
Mar 21, 2011 | 2.763 | 2.763 | 2.763 | 2.763 | 60,400 | +0.11(+4.33%) |
Mar 18, 2011 | 2.672 | 2.672 | 2.596 | 2.648 | 7,400 | +0.00(+0.15%) |
Mar 17, 2011 | 2.535 | 2.646 | 2.535 | 2.644 | 37,200 | +0.05(+2.01%) |
Mar 16, 2011 | 2.502 | 2.646 | 2.487 | 2.592 | 13,300 | +0.09(+3.46%) |
Mar 15, 2011 | 2.533 | 2.555 | 2.506 | 2.506 | 12,600 | -0.13(-4.89%) |
Mar 14, 2011 | 2.659 | 2.659 | 2.601 | 2.634 | 18,000 | -0.04(-1.53%) |
Mar 11, 2011 | 2.635 | 2.723 | 2.635 | 2.675 | 14,800 | +0.03(+1.09%) |
Mar 10, 2011 | 2.697 | 2.698 | 2.647 | 2.647 | 41,900 | -0.11(-3.92%) |
Mar 09, 2011 | 2.745 | 2.755 | 2.691 | 2.755 | 23,000 | -0.04(-1.27%) |
Mar 08, 2011 | 2.790 | 2.790 | 2.790 | 2.790 | 10,000 | +0.01(+0.50%) |
Mar 07, 2011 | 2.790 | 2.792 | 2.761 | 2.776 | 4,500 | -0.01(-0.46%) |
Mar 04, 2011 | 2.767 | 2.809 | 2.767 | 2.789 | 4,000 | +0.05(+1.72%) |
Mar 03, 2011 | 2.761 | 2.770 | 2.742 | 2.742 | 9,400 | -0.06(-2.04%) |
Mar 02, 2011 | 2.830 | 2.830 | 2.762 | 2.799 | 10,800 | -0.02(-0.82%) |
Mar 01, 2011 | 2.823 | 2.824 | 2.822 | 2.822 | 3,900 | +0.03(+1.15%) |
Feb 28, 2011 | 2.761 | 2.799 | 2.761 | 2.790 | 3,000 | +0.04(+1.61%) |
Feb 25, 2011 | 2.746 | 2.746 | 2.746 | 2.746 | 1,000 | +0.09(+3.47%) |
Feb 24, 2011 | 2.755 | 2.755 | 2.654 | 2.654 | 41,400 | -0.10(-3.72%) |
Feb 23, 2011 | 2.762 | 2.772 | 2.756 | 2.756 | 4,000 | +0.04(+1.48%) |
Feb 22, 2011 | 2.792 | 2.792 | 2.700 | 2.716 | 26,300 | +0.00(+0.07%) |
Feb 18, 2011 | 2.744 | 2.765 | 2.715 | 2.715 | 9,372 | -0.02(-0.65%) |
Feb 17, 2011 | 2.745 | 2.777 | 2.710 | 2.732 | 9,300 | -0.01(-0.28%) |
Feb 16, 2011 | 2.750 | 2.750 | 2.728 | 2.740 | 5,900 | +0.00(+0.06%) |
Feb 15, 2011 | 2.753 | 2.764 | 2.738 | 2.738 | 5,200 | +0.01(+0.22%) |
Feb 14, 2011 | 2.745 | 2.783 | 2.722 | 2.732 | 18,300 | +0.02(+0.82%) |
Feb 11, 2011 | 2.747 | 2.747 | 2.710 | 2.710 | 2,400 | +0.01(+0.42%) |
Feb 10, 2011 | 2.694 | 2.699 | 2.680 | 2.699 | 18,700 | -0.02(-0.86%) |
Feb 09, 2011 | 2.781 | 2.781 | 2.704 | 2.722 | 11,900 | -0.01(-0.37%) |
Feb 08, 2011 | 2.769 | 2.769 | 2.731 | 2.732 | 4,400 | -0.03(-0.92%) |
Feb 07, 2011 | 2.842 | 2.842 | 2.757 | 2.757 | 3,400 | -0.05(-1.63%) |
Feb 04, 2011 | 2.850 | 2.850 | 2.799 | 2.803 | 55,300 | -0.02(-0.54%) |
Feb 03, 2011 | 2.750 | 2.860 | 2.750 | 2.818 | 9,100 | +0.10(+3.62%) |
Feb 02, 2011 | 2.720 | 2.720 | 2.720 | 2.720 | 700 | +0.00(+0.13%) |