Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.844 | 2.862 | 2.824 | 2.856 | 1,501,338 | +0.02(+0.60%) |
Apr 28, 2011 | 2.802 | 2.839 | 2.799 | 2.839 | 2,705,105 | +0.04(+1.45%) |
Apr 27, 2011 | 2.800 | 2.820 | 2.785 | 2.799 | 1,749,189 | +0.00(+0.00%) |
Apr 26, 2011 | 2.754 | 2.799 | 2.735 | 2.799 | 2,623,514 | +0.06(+2.27%) |
Apr 25, 2011 | 2.733 | 2.744 | 2.724 | 2.736 | 1,032,029 | -0.00(-0.11%) |
Apr 21, 2011 | 2.747 | 2.761 | 2.735 | 2.740 | 1,039,042 | -0.00(-0.17%) |
Apr 20, 2011 | 2.730 | 2.747 | 2.722 | 2.744 | 1,777,575 | +0.03(+1.09%) |
Apr 19, 2011 | 2.724 | 2.738 | 2.702 | 2.715 | 1,348,396 | -0.00(-0.17%) |
Apr 18, 2011 | 2.724 | 2.743 | 2.698 | 2.719 | 1,587,717 | -0.02(-0.85%) |
Apr 15, 2011 | 2.724 | 2.747 | 2.713 | 2.743 | 1,463,606 | +0.01(+0.34%) |
Apr 14, 2011 | 2.708 | 2.738 | 2.708 | 2.733 | 1,515,390 | +0.02(+0.57%) |
Apr 13, 2011 | 2.702 | 2.732 | 2.691 | 2.718 | 2,001,951 | +0.02(+0.75%) |
Apr 12, 2011 | 2.710 | 2.715 | 2.691 | 2.698 | 1,389,446 | -0.01(-0.40%) |
Apr 11, 2011 | 2.710 | 2.738 | 2.707 | 2.708 | 1,140,624 | +0.00(+0.11%) |
Apr 08, 2011 | 2.707 | 2.729 | 2.702 | 2.705 | 933,250 | -0.01(-0.34%) |
Apr 07, 2011 | 2.727 | 2.733 | 2.707 | 2.715 | 1,203,773 | -0.01(-0.46%) |
Apr 06, 2011 | 2.733 | 2.738 | 2.712 | 2.727 | 1,305,438 | +0.00(+0.17%) |
Apr 05, 2011 | 2.718 | 2.735 | 2.710 | 2.722 | 1,204,987 | +0.01(+0.34%) |
Apr 04, 2011 | 2.705 | 2.721 | 2.698 | 2.713 | 1,199,556 | +0.02(+0.58%) |
Apr 01, 2011 | 2.694 | 2.713 | 2.690 | 2.698 | 1,607,008 | +0.01(+0.29%) |
Mar 31, 2011 | 2.696 | 2.705 | 2.688 | 2.690 | 1,393,450 | -0.01(-0.40%) |
Mar 30, 2011 | 2.701 | 2.701 | 2.701 | 2.701 | 1,831,082 | +0.01(+0.23%) |
Mar 29, 2011 | 2.712 | 2.713 | 2.688 | 2.694 | 1,936,482 | -0.00(-0.12%) |
Mar 28, 2011 | 2.685 | 2.699 | 2.680 | 2.698 | 1,899,829 | +0.02(+0.93%) |
Mar 25, 2011 | 2.668 | 2.688 | 2.654 | 2.673 | 2,717,658 | +0.01(+0.53%) |
Mar 24, 2011 | 2.649 | 2.663 | 2.643 | 2.659 | 1,907,717 | +0.02(+0.59%) |
Mar 23, 2011 | 2.635 | 2.646 | 2.614 | 2.643 | 1,392,248 | +0.01(+0.41%) |
Mar 22, 2011 | 2.629 | 2.652 | 2.624 | 2.632 | 2,256,307 | +0.00(+0.00%) |
Mar 21, 2011 | 2.635 | 2.637 | 2.612 | 2.632 | 2,182,456 | +0.02(+0.71%) |
Mar 18, 2011 | 2.562 | 2.632 | 2.558 | 2.614 | 3,829,415 | +0.07(+2.63%) |
Mar 17, 2011 | 2.548 | 2.576 | 2.525 | 2.547 | 3,089,274 | +0.02(+0.74%) |
Mar 16, 2011 | 2.595 | 2.601 | 2.514 | 2.528 | 4,565,563 | -0.05(-1.75%) |
Mar 15, 2011 | 2.570 | 2.597 | 2.562 | 2.573 | 4,085,925 | -0.02(-0.88%) |
Mar 14, 2011 | 2.603 | 2.614 | 2.590 | 2.596 | 2,440,732 | -0.01(-0.41%) |
Mar 11, 2011 | 2.591 | 2.623 | 2.591 | 2.607 | 2,954,861 | -0.01(-0.23%) |
Mar 10, 2011 | 2.640 | 2.640 | 2.613 | 2.613 | 2,674,873 | -0.03(-0.98%) |
Mar 09, 2011 | 2.620 | 2.641 | 2.616 | 2.638 | 2,355,252 | +0.02(+0.93%) |
Mar 08, 2011 | 2.567 | 2.619 | 2.559 | 2.614 | 3,136,538 | +0.07(+2.56%) |
Mar 07, 2011 | 2.553 | 2.567 | 2.540 | 2.549 | 2,425,748 | +0.00(+0.18%) |
Mar 04, 2011 | 2.544 | 2.555 | 2.537 | 2.544 | 1,807,732 | -0.01(-0.24%) |
Mar 03, 2011 | 2.526 | 2.556 | 2.522 | 2.550 | 1,891,954 | +0.03(+1.39%) |
Mar 02, 2011 | 2.515 | 2.527 | 2.506 | 2.515 | 2,491,655 | +0.00(+0.12%) |
Mar 01, 2011 | 2.573 | 2.593 | 2.511 | 2.512 | 3,787,234 | -0.05(-2.07%) |
Feb 28, 2011 | 2.585 | 2.594 | 2.559 | 2.566 | 2,471,760 | -0.01(-0.53%) |
Feb 25, 2011 | 2.567 | 2.591 | 2.544 | 2.579 | 2,382,258 | +0.02(+0.89%) |
Feb 24, 2011 | 2.555 | 2.575 | 2.537 | 2.556 | 2,450,232 | +0.01(+0.30%) |
Feb 23, 2011 | 2.564 | 2.587 | 2.544 | 2.549 | 2,750,879 | -0.01(-0.36%) |
Feb 22, 2011 | 2.567 | 2.594 | 2.556 | 2.558 | 2,912,858 | -0.03(-1.06%) |
Feb 18, 2011 | 2.566 | 2.593 | 2.537 | 2.585 | 1,963,885 | +0.02(+0.65%) |
Feb 17, 2011 | 2.555 | 2.569 | 2.534 | 2.569 | 1,560,392 | +0.02(+0.59%) |
Feb 16, 2011 | 2.503 | 2.553 | 2.503 | 2.553 | 2,922,753 | +0.05(+1.94%) |
Feb 15, 2011 | 2.499 | 2.517 | 2.490 | 2.505 | 1,720,837 | +0.00(+0.06%) |
Feb 14, 2011 | 2.517 | 2.521 | 2.485 | 2.503 | 3,056,226 | -0.01(-0.54%) |
Feb 11, 2011 | 2.438 | 2.526 | 2.438 | 2.517 | 6,155,759 | +0.07(+2.92%) |
Feb 10, 2011 | 2.436 | 2.459 | 2.436 | 2.446 | 1,142,059 | -0.00(-0.19%) |
Feb 09, 2011 | 2.446 | 2.461 | 2.441 | 2.450 | 1,207,986 | -0.00(-0.12%) |
Feb 08, 2011 | 2.461 | 2.464 | 2.432 | 2.453 | 1,119,076 | -0.00(-0.19%) |
Feb 07, 2011 | 2.446 | 2.461 | 2.441 | 2.458 | 1,411,908 | +0.02(+0.87%) |
Feb 04, 2011 | 2.444 | 2.455 | 2.429 | 2.436 | 1,898,215 | -0.02(-0.68%) |
Feb 03, 2011 | 2.438 | 2.453 | 2.432 | 2.453 | 1,207,097 | +0.02(+0.62%) |
Feb 02, 2011 | 2.452 | 2.461 | 2.430 | 2.438 | 1,618,300 | -0.01(-0.50%) |