Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.117 | 3.152 | 3.110 | 3.131 | 758,941 | +0.02(+0.68%) |
Apr 28, 2011 | 3.113 | 3.134 | 3.096 | 3.110 | 1,663,068 | +0.00(+0.11%) |
Apr 27, 2011 | 3.117 | 3.120 | 3.089 | 3.106 | 1,000,671 | -0.01(-0.34%) |
Apr 26, 2011 | 3.099 | 3.138 | 3.096 | 3.117 | 1,658,844 | +0.02(+0.68%) |
Apr 25, 2011 | 3.087 | 3.099 | 3.068 | 3.096 | 921,847 | -0.00(-0.11%) |
Apr 21, 2011 | 3.071 | 3.099 | 3.061 | 3.099 | 1,010,532 | +0.05(+1.49%) |
Apr 20, 2011 | 3.025 | 3.071 | 3.022 | 3.054 | 975,313 | +0.03(+1.04%) |
Apr 19, 2011 | 2.983 | 3.025 | 2.979 | 3.022 | 1,407,866 | +0.04(+1.17%) |
Apr 18, 2011 | 2.990 | 2.990 | 2.969 | 2.987 | 504,186 | -0.01(-0.35%) |
Apr 15, 2011 | 2.987 | 3.004 | 2.983 | 2.997 | 660,531 | +0.00(+0.12%) |
Apr 14, 2011 | 2.959 | 2.997 | 2.959 | 2.994 | 1,107,138 | +0.01(+0.47%) |
Apr 13, 2011 | 2.980 | 3.004 | 2.973 | 2.980 | 848,208 | -0.00(-0.12%) |
Apr 12, 2011 | 2.973 | 2.987 | 2.955 | 2.983 | 1,379,929 | +0.00(+0.00%) |
Apr 11, 2011 | 2.990 | 2.990 | 2.962 | 2.983 | 790,959 | +0.01(+0.24%) |
Apr 08, 2011 | 2.997 | 2.997 | 2.973 | 2.976 | 471,186 | -0.01(-0.47%) |
Apr 07, 2011 | 3.001 | 3.004 | 2.983 | 2.990 | 362,673 | -0.01(-0.23%) |
Apr 06, 2011 | 2.997 | 3.001 | 2.983 | 2.997 | 455,717 | +0.01(+0.23%) |
Apr 05, 2011 | 2.994 | 3.008 | 2.980 | 2.990 | 541,895 | +0.01(+0.35%) |
Apr 04, 2011 | 2.980 | 2.997 | 2.973 | 2.980 | 561,118 | -0.00(-0.12%) |
Apr 01, 2011 | 3.008 | 3.008 | 2.969 | 2.983 | 991,446 | +0.01(+0.24%) |
Mar 31, 2011 | 2.938 | 2.976 | 2.938 | 2.976 | 724,771 | +0.02(+0.83%) |
Mar 30, 2011 | 2.959 | 2.969 | 2.952 | 2.952 | 396,706 | -0.01(-0.24%) |
Mar 29, 2011 | 2.952 | 2.966 | 2.941 | 2.959 | 615,731 | +0.02(+0.72%) |
Mar 28, 2011 | 2.969 | 2.969 | 2.938 | 2.938 | 578,806 | -0.03(-0.95%) |
Mar 25, 2011 | 2.966 | 2.973 | 2.948 | 2.966 | 278,640 | +0.01(+0.47%) |
Mar 24, 2011 | 2.952 | 2.959 | 2.945 | 2.952 | 401,450 | +0.00(+0.00%) |
Mar 23, 2011 | 2.927 | 2.952 | 2.927 | 2.952 | 471,269 | +0.01(+0.36%) |
Mar 22, 2011 | 2.917 | 2.941 | 2.917 | 2.941 | 610,069 | +0.02(+0.72%) |
Mar 21, 2011 | 2.921 | 2.927 | 2.917 | 2.920 | 566,809 | +0.02(+0.73%) |
Mar 18, 2011 | 2.899 | 2.906 | 2.896 | 2.899 | 579,724 | +0.00(+0.12%) |
Mar 17, 2011 | 2.896 | 2.906 | 2.882 | 2.896 | 657,439 | +0.02(+0.73%) |
Mar 16, 2011 | 2.899 | 2.907 | 2.854 | 2.875 | 552,524 | -0.02(-0.85%) |
Mar 15, 2011 | 2.871 | 2.899 | 2.870 | 2.899 | 1,370,738 | -0.03(-1.08%) |
Mar 14, 2011 | 2.966 | 2.966 | 2.917 | 2.931 | 570,485 | -0.03(-0.95%) |
Mar 11, 2011 | 2.917 | 2.969 | 2.917 | 2.959 | 595,941 | +0.03(+1.08%) |
Mar 10, 2011 | 2.951 | 2.955 | 2.927 | 2.927 | 973,209 | -0.03(-1.16%) |
Mar 09, 2011 | 2.955 | 2.962 | 2.944 | 2.962 | 737,923 | +0.01(+0.23%) |
Mar 08, 2011 | 2.955 | 2.958 | 2.931 | 2.955 | 1,346,524 | +0.00(+0.00%) |
Mar 07, 2011 | 2.958 | 2.962 | 2.944 | 2.955 | 486,463 | +0.01(+0.23%) |
Mar 04, 2011 | 2.969 | 2.969 | 2.934 | 2.948 | 673,458 | -0.01(-0.23%) |
Mar 03, 2011 | 2.938 | 2.975 | 2.934 | 2.955 | 1,090,017 | +0.02(+0.58%) |
Mar 02, 2011 | 2.914 | 2.951 | 2.914 | 2.938 | 720,038 | +0.02(+0.82%) |
Mar 01, 2011 | 2.920 | 2.931 | 2.914 | 2.914 | 473,076 | -0.01(-0.47%) |
Feb 28, 2011 | 2.914 | 2.931 | 2.910 | 2.927 | 962,348 | +0.02(+0.59%) |
Feb 25, 2011 | 2.900 | 2.924 | 2.900 | 2.910 | 524,921 | +0.01(+0.24%) |
Feb 24, 2011 | 2.910 | 2.924 | 2.886 | 2.903 | 576,253 | -0.02(-0.59%) |
Feb 23, 2011 | 2.910 | 2.920 | 2.903 | 2.920 | 568,869 | +0.01(+0.24%) |
Feb 22, 2011 | 2.931 | 2.934 | 2.907 | 2.914 | 646,481 | -0.02(-0.59%) |
Feb 18, 2011 | 2.924 | 2.941 | 2.920 | 2.931 | 628,884 | +0.00(+0.12%) |
Feb 17, 2011 | 2.910 | 2.934 | 2.907 | 2.927 | 539,858 | +0.02(+0.59%) |
Feb 16, 2011 | 2.910 | 2.924 | 2.907 | 2.910 | 1,025,371 | +0.00(+0.00%) |
Feb 15, 2011 | 2.917 | 2.931 | 2.907 | 2.910 | 1,368,096 | -0.01(-0.47%) |
Feb 14, 2011 | 2.924 | 2.931 | 2.914 | 2.924 | 592,378 | +0.01(+0.24%) |
Feb 11, 2011 | 2.883 | 2.917 | 2.883 | 2.917 | 532,107 | +0.03(+0.95%) |
Feb 10, 2011 | 2.893 | 2.903 | 2.883 | 2.890 | 456,455 | -0.00(-0.12%) |
Feb 09, 2011 | 2.900 | 2.917 | 2.883 | 2.893 | 836,551 | -0.01(-0.35%) |
Feb 08, 2011 | 2.924 | 2.927 | 2.893 | 2.903 | 1,328,813 | -0.02(-0.59%) |
Feb 07, 2011 | 2.910 | 2.931 | 2.910 | 2.920 | 419,285 | +0.00(+0.12%) |
Feb 04, 2011 | 2.903 | 2.924 | 2.900 | 2.917 | 405,403 | +0.00(+0.00%) |
Feb 03, 2011 | 2.896 | 2.917 | 2.893 | 2.917 | 452,918 | +0.01(+0.35%) |
Feb 02, 2011 | 2.903 | 2.920 | 2.893 | 2.907 | 489,490 | +0.01(+0.24%) |