Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.944 | 2.954 | 2.923 | 2.939 | 1,287,289 | +0.00(+0.16%) |
Apr 28, 2011 | 2.899 | 2.934 | 2.889 | 2.934 | 1,686,725 | +0.05(+1.57%) |
Apr 27, 2011 | 2.892 | 2.918 | 2.853 | 2.889 | 1,770,352 | +0.02(+0.58%) |
Apr 26, 2011 | 2.856 | 2.887 | 2.830 | 2.873 | 857,225 | +0.04(+1.34%) |
Apr 25, 2011 | 2.856 | 2.861 | 2.815 | 2.834 | 1,221,181 | +0.00(+0.17%) |
Apr 21, 2011 | 2.823 | 2.839 | 2.803 | 2.830 | 984,902 | +0.03(+1.19%) |
Apr 20, 2011 | 2.789 | 2.827 | 2.765 | 2.796 | 931,574 | +0.05(+1.73%) |
Apr 19, 2011 | 2.784 | 2.808 | 2.739 | 2.749 | 711,412 | -0.01(-0.52%) |
Apr 18, 2011 | 2.749 | 2.780 | 2.739 | 2.763 | 844,252 | -0.01(-0.34%) |
Apr 15, 2011 | 2.761 | 2.780 | 2.753 | 2.773 | 946,923 | +0.00(+0.17%) |
Apr 14, 2011 | 2.739 | 2.787 | 2.739 | 2.768 | 1,333,702 | +0.02(+0.87%) |
Apr 13, 2011 | 2.768 | 2.784 | 2.727 | 2.744 | 686,658 | -0.02(-0.60%) |
Apr 12, 2011 | 2.739 | 2.773 | 2.730 | 2.761 | 844,299 | -0.01(-0.34%) |
Apr 11, 2011 | 2.806 | 2.813 | 2.744 | 2.770 | 1,058,285 | -0.04(-1.44%) |
Apr 08, 2011 | 2.856 | 2.880 | 2.787 | 2.811 | 1,026,994 | -0.04(-1.34%) |
Apr 07, 2011 | 2.889 | 2.889 | 2.827 | 2.849 | 1,587,824 | -0.03(-1.08%) |
Apr 06, 2011 | 2.858 | 2.901 | 2.858 | 2.880 | 1,175,260 | +0.03(+0.92%) |
Apr 05, 2011 | 2.858 | 2.880 | 2.827 | 2.853 | 1,094,013 | -0.00(-0.17%) |
Apr 04, 2011 | 2.863 | 2.863 | 2.839 | 2.858 | 921,851 | +0.02(+0.67%) |
Apr 01, 2011 | 2.851 | 2.875 | 2.801 | 2.839 | 1,699,950 | +0.00(+0.00%) |
Mar 31, 2011 | 2.839 | 2.853 | 2.815 | 2.839 | 814,562 | -0.00(-0.08%) |
Mar 30, 2011 | 2.842 | 2.842 | 2.799 | 2.842 | 1,274,610 | +0.04(+1.53%) |
Mar 29, 2011 | 2.787 | 2.815 | 2.763 | 2.799 | 1,074,201 | +0.00(+0.17%) |
Mar 28, 2011 | 2.803 | 2.846 | 2.794 | 2.794 | 868,624 | -0.00(-0.09%) |
Mar 25, 2011 | 2.806 | 2.823 | 2.770 | 2.796 | 741,787 | +0.00(+0.00%) |
Mar 24, 2011 | 2.799 | 2.806 | 2.773 | 2.796 | 747,182 | +0.00(+0.09%) |
Mar 23, 2011 | 2.803 | 2.806 | 2.746 | 2.794 | 776,529 | -0.00(-0.09%) |
Mar 22, 2011 | 2.808 | 2.811 | 2.754 | 2.796 | 1,246,573 | -0.00(-0.09%) |
Mar 21, 2011 | 2.796 | 2.801 | 2.765 | 2.799 | 1,008,119 | +0.06(+2.17%) |
Mar 18, 2011 | 2.718 | 2.782 | 2.715 | 2.739 | 1,583,659 | +0.04(+1.32%) |
Mar 17, 2011 | 2.708 | 2.730 | 2.677 | 2.703 | 1,574,772 | +0.03(+1.25%) |
Mar 16, 2011 | 2.746 | 2.756 | 2.663 | 2.670 | 1,780,924 | -0.07(-2.52%) |
Mar 15, 2011 | 2.694 | 2.763 | 2.670 | 2.739 | 1,649,973 | -0.06(-2.21%) |
Mar 14, 2011 | 2.823 | 2.823 | 2.646 | 2.801 | 3,572,184 | -0.04(-1.34%) |
Mar 11, 2011 | 2.815 | 2.894 | 2.801 | 2.839 | 1,810,451 | -0.01(-0.50%) |
Mar 10, 2011 | 2.886 | 2.888 | 2.821 | 2.853 | 2,870,743 | -0.04(-1.29%) |
Mar 09, 2011 | 2.940 | 2.947 | 2.886 | 2.891 | 1,949,713 | -0.04(-1.51%) |
Mar 08, 2011 | 2.921 | 2.940 | 2.891 | 2.935 | 1,413,335 | +0.02(+0.80%) |
Mar 07, 2011 | 2.956 | 2.956 | 2.895 | 2.912 | 2,035,577 | -0.02(-0.56%) |
Mar 04, 2011 | 2.944 | 2.958 | 2.912 | 2.928 | 1,198,884 | -0.02(-0.71%) |
Mar 03, 2011 | 2.970 | 2.972 | 2.926 | 2.949 | 2,046,447 | +0.01(+0.48%) |
Mar 02, 2011 | 2.923 | 2.944 | 2.888 | 2.935 | 1,379,348 | +0.02(+0.72%) |
Mar 01, 2011 | 2.958 | 2.991 | 2.912 | 2.914 | 2,387,014 | -0.04(-1.50%) |
Feb 28, 2011 | 2.998 | 3.014 | 2.958 | 2.958 | 5,704,666 | -0.03(-1.17%) |
Feb 25, 2011 | 2.970 | 2.996 | 2.954 | 2.993 | 2,644,657 | +0.04(+1.26%) |
Feb 24, 2011 | 2.898 | 2.958 | 2.865 | 2.956 | 2,586,118 | +0.07(+2.42%) |
Feb 23, 2011 | 2.914 | 2.958 | 2.844 | 2.886 | 2,469,113 | -0.02(-0.64%) |
Feb 22, 2011 | 2.972 | 2.991 | 2.900 | 2.905 | 2,984,232 | -0.08(-2.65%) |
Feb 18, 2011 | 2.989 | 2.993 | 2.970 | 2.984 | 1,599,681 | +0.01(+0.23%) |
Feb 17, 2011 | 2.970 | 2.989 | 2.947 | 2.977 | 1,909,935 | +0.01(+0.24%) |
Feb 16, 2011 | 2.975 | 2.975 | 2.947 | 2.970 | 2,661,739 | +0.00(+0.04%) |
Feb 15, 2011 | 2.933 | 2.970 | 2.923 | 2.969 | 2,932,304 | +0.03(+0.91%) |
Feb 14, 2011 | 2.944 | 2.947 | 2.923 | 2.942 | 1,652,819 | +0.01(+0.32%) |
Feb 11, 2011 | 2.923 | 2.940 | 2.912 | 2.933 | 2,784,377 | +0.01(+0.24%) |
Feb 10, 2011 | 2.928 | 2.944 | 2.900 | 2.926 | 2,951,206 | +0.00(+0.00%) |
Feb 09, 2011 | 2.912 | 2.933 | 2.905 | 2.926 | 4,502,454 | +0.01(+0.48%) |
Feb 08, 2011 | 2.895 | 2.935 | 2.891 | 2.912 | 52,496,156 | -0.13(-4.21%) |
Feb 07, 2011 | 3.021 | 3.072 | 3.014 | 3.040 | 816,323 | +0.02(+0.69%) |
Feb 04, 2011 | 3.017 | 3.028 | 2.993 | 3.019 | 1,203,748 | +0.00(+0.08%) |
Feb 03, 2011 | 2.926 | 3.026 | 2.926 | 3.017 | 2,156,811 | +0.10(+3.60%) |
Feb 02, 2011 | 2.912 | 2.940 | 2.891 | 2.912 | 929,821 | +0.02(+0.56%) |