Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.750 | 2.820 | 2.600 | 2.620 | 262,908 | -0.13(-4.73%) |
May 23, 2011 | 2.900 | 2.960 | 2.750 | 2.750 | 273,519 | -0.24(-8.03%) |
May 20, 2011 | 2.960 | 3.020 | 2.940 | 2.990 | 163,302 | +0.01(+0.34%) |
May 19, 2011 | 3.020 | 3.060 | 2.930 | 2.980 | 249,664 | +0.00(+0.00%) |
May 18, 2011 | 2.880 | 3.020 | 2.850 | 2.980 | 293,153 | +0.10(+3.47%) |
May 17, 2011 | 2.780 | 2.900 | 2.710 | 2.880 | 199,697 | +0.09(+3.23%) |
May 16, 2011 | 2.890 | 2.890 | 2.790 | 2.790 | 130,846 | -0.11(-3.96%) |
May 13, 2011 | 3.080 | 3.100 | 2.900 | 2.905 | 156,171 | -0.15(-4.75%) |
May 12, 2011 | 2.870 | 3.080 | 2.870 | 3.050 | 340,378 | +0.14(+4.81%) |
May 11, 2011 | 2.990 | 3.000 | 2.880 | 2.910 | 221,691 | -0.09(-3.00%) |
May 10, 2011 | 2.900 | 3.000 | 2.800 | 3.000 | 383,738 | +0.23(+8.30%) |
May 09, 2011 | 2.710 | 2.790 | 2.700 | 2.770 | 408,574 | +0.06(+2.21%) |
May 06, 2011 | 2.740 | 2.860 | 2.710 | 2.710 | 342,691 | -0.17(-5.90%) |
May 05, 2011 | 2.900 | 2.970 | 2.880 | 2.880 | 163,581 | -0.03(-1.03%) |
May 04, 2011 | 2.920 | 2.970 | 2.890 | 2.910 | 202,048 | -0.01(-0.34%) |
May 03, 2011 | 2.940 | 3.020 | 2.900 | 2.920 | 171,756 | -0.02(-0.68%) |
May 02, 2011 | 3.000 | 3.150 | 2.930 | 2.940 | 341,194 | -0.15(-4.85%) |
Apr 29, 2011 | 3.200 | 3.210 | 3.050 | 3.090 | 196,459 | -0.10(-3.13%) |
Apr 28, 2011 | 3.160 | 3.230 | 3.120 | 3.190 | 126,481 | +0.01(+0.31%) |
Apr 27, 2011 | 3.200 | 3.250 | 3.150 | 3.180 | 223,849 | -0.01(-0.31%) |
Apr 26, 2011 | 3.120 | 3.250 | 3.120 | 3.190 | 222,881 | +0.07(+2.24%) |
Apr 25, 2011 | 3.130 | 3.190 | 3.100 | 3.120 | 132,830 | -0.05(-1.58%) |
Apr 21, 2011 | 3.250 | 3.260 | 3.110 | 3.170 | 216,866 | -0.04(-1.09%) |
Apr 20, 2011 | 3.100 | 3.210 | 3.020 | 3.205 | 984,471 | +0.16(+5.08%) |
Apr 19, 2011 | 2.880 | 3.120 | 2.880 | 3.050 | 378,855 | +0.20(+7.02%) |
Apr 18, 2011 | 3.000 | 3.060 | 2.840 | 2.850 | 788,377 | -0.17(-5.63%) |
Apr 15, 2011 | 3.130 | 3.175 | 3.020 | 3.020 | 312,067 | -0.11(-3.51%) |
Apr 14, 2011 | 3.050 | 3.160 | 3.050 | 3.130 | 115,323 | +0.04(+1.29%) |
Apr 13, 2011 | 3.260 | 3.300 | 3.090 | 3.090 | 261,291 | -0.16(-4.92%) |
Apr 12, 2011 | 3.090 | 3.300 | 3.050 | 3.250 | 300,455 | +0.14(+4.50%) |
Apr 11, 2011 | 3.030 | 3.120 | 3.020 | 3.110 | 141,854 | +0.07(+2.30%) |
Apr 08, 2011 | 3.150 | 3.150 | 3.000 | 3.040 | 230,796 | -0.09(-2.88%) |
Apr 07, 2011 | 3.200 | 3.200 | 3.130 | 3.130 | 144,077 | -0.07(-2.19%) |
Apr 06, 2011 | 3.210 | 3.280 | 3.125 | 3.200 | 269,237 | +0.00(+0.00%) |
Apr 05, 2011 | 3.190 | 3.250 | 3.150 | 3.200 | 188,649 | +0.01(+0.31%) |
Apr 04, 2011 | 3.190 | 3.290 | 3.160 | 3.190 | 212,126 | +0.01(+0.31%) |
Apr 01, 2011 | 3.220 | 3.250 | 3.080 | 3.180 | 306,263 | +0.00(+0.00%) |
Mar 31, 2011 | 3.370 | 3.400 | 3.140 | 3.180 | 430,498 | -0.19(-5.64%) |
Mar 30, 2011 | 3.430 | 3.480 | 3.320 | 3.370 | 1,233,330 | -0.03(-0.88%) |
Mar 29, 2011 | 3.260 | 3.440 | 3.260 | 3.400 | 619,536 | +0.17(+5.26%) |
Mar 28, 2011 | 3.320 | 3.320 | 3.210 | 3.230 | 155,280 | -0.07(-2.12%) |
Mar 25, 2011 | 3.290 | 3.340 | 3.220 | 3.300 | 196,281 | +0.02(+0.61%) |
Mar 24, 2011 | 3.280 | 3.350 | 3.260 | 3.280 | 209,173 | +0.01(+0.31%) |
Mar 23, 2011 | 3.380 | 3.400 | 3.250 | 3.270 | 200,950 | -0.13(-3.82%) |
Mar 22, 2011 | 3.190 | 3.450 | 3.165 | 3.400 | 437,516 | +0.22(+6.92%) |
Mar 21, 2011 | 3.165 | 3.180 | 3.090 | 3.180 | 145,592 | +0.07(+2.25%) |
Mar 18, 2011 | 3.100 | 3.110 | 3.020 | 3.110 | 226,310 | +0.06(+1.97%) |
Mar 17, 2011 | 3.150 | 3.180 | 3.030 | 3.050 | 235,558 | -0.04(-1.29%) |
Mar 16, 2011 | 3.040 | 3.110 | 3.040 | 3.090 | 304,155 | +0.05(+1.64%) |
Mar 15, 2011 | 2.900 | 3.060 | 2.880 | 3.040 | 250,153 | +0.04(+1.33%) |
Mar 14, 2011 | 3.040 | 3.060 | 2.950 | 3.000 | 223,279 | -0.10(-3.23%) |
Mar 11, 2011 | 3.000 | 3.110 | 2.970 | 3.100 | 435,006 | +0.10(+3.25%) |
Mar 10, 2011 | 3.100 | 3.120 | 2.970 | 3.002 | 383,006 | -0.13(-4.07%) |
Mar 09, 2011 | 3.160 | 3.190 | 3.120 | 3.130 | 183,354 | -0.03(-0.95%) |
Mar 08, 2011 | 3.150 | 3.210 | 3.095 | 3.160 | 365,422 | -0.01(-0.32%) |
Mar 07, 2011 | 3.250 | 3.305 | 3.135 | 3.170 | 532,587 | -0.13(-3.94%) |
Mar 04, 2011 | 3.110 | 3.380 | 2.950 | 3.300 | 1,078,430 | -0.14(-4.07%) |
Mar 03, 2011 | 3.400 | 3.440 | 3.360 | 3.440 | 172,102 | +0.08(+2.38%) |
Mar 02, 2011 | 3.410 | 3.410 | 3.340 | 3.360 | 247,324 | -0.04(-1.18%) |