Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.006 | 3.019 | 3.003 | 3.011 | 2,746,898 | +0.00(+0.00%) |
Apr 28, 2011 | 3.003 | 3.016 | 2.997 | 3.011 | 3,381,484 | +0.00(+0.09%) |
Apr 27, 2011 | 2.984 | 3.008 | 2.978 | 3.008 | 5,305,246 | +0.03(+1.01%) |
Apr 26, 2011 | 2.967 | 2.984 | 2.948 | 2.978 | 5,401,544 | +0.02(+0.65%) |
Apr 25, 2011 | 2.951 | 2.964 | 2.943 | 2.959 | 3,869,241 | +0.01(+0.28%) |
Apr 21, 2011 | 2.934 | 2.954 | 2.926 | 2.951 | 3,793,714 | +0.03(+0.94%) |
Apr 20, 2011 | 2.893 | 2.926 | 2.893 | 2.923 | 3,922,603 | +0.05(+1.62%) |
Apr 19, 2011 | 2.874 | 2.885 | 2.852 | 2.877 | 3,555,890 | +0.00(+0.10%) |
Apr 18, 2011 | 2.866 | 2.880 | 2.847 | 2.874 | 3,374,101 | -0.04(-1.22%) |
Apr 15, 2011 | 2.882 | 2.910 | 2.877 | 2.910 | 3,295,476 | +0.03(+1.04%) |
Apr 14, 2011 | 2.863 | 2.885 | 2.858 | 2.880 | 3,263,400 | +0.01(+0.19%) |
Apr 13, 2011 | 2.893 | 2.902 | 2.872 | 2.874 | 3,199,552 | -0.01(-0.28%) |
Apr 12, 2011 | 2.902 | 2.910 | 2.877 | 2.882 | 4,361,694 | -0.03(-0.94%) |
Apr 11, 2011 | 2.923 | 2.926 | 2.902 | 2.910 | 2,135,250 | -0.01(-0.47%) |
Apr 08, 2011 | 2.921 | 2.934 | 2.899 | 2.923 | 3,546,401 | +0.02(+0.66%) |
Apr 07, 2011 | 2.904 | 2.921 | 2.899 | 2.904 | 3,125,728 | -0.01(-0.28%) |
Apr 06, 2011 | 2.915 | 2.929 | 2.904 | 2.913 | 3,258,749 | +0.00(+0.09%) |
Apr 05, 2011 | 2.877 | 2.918 | 2.877 | 2.910 | 3,308,889 | +0.03(+0.95%) |
Apr 04, 2011 | 2.885 | 2.899 | 2.872 | 2.882 | 2,980,220 | -0.01(-0.38%) |
Apr 01, 2011 | 2.899 | 2.913 | 2.885 | 2.893 | 2,789,443 | +0.02(+0.77%) |
Mar 31, 2011 | 2.877 | 2.893 | 2.867 | 2.871 | 3,812,454 | +0.01(+0.18%) |
Mar 30, 2011 | 2.885 | 2.893 | 2.866 | 2.866 | 2,834,313 | -0.00(-0.10%) |
Mar 29, 2011 | 2.869 | 2.879 | 2.858 | 2.869 | 2,832,028 | +0.00(+0.10%) |
Mar 28, 2011 | 2.872 | 2.882 | 2.855 | 2.866 | 2,960,526 | +0.00(+0.00%) |
Mar 25, 2011 | 2.852 | 2.877 | 2.847 | 2.866 | 3,446,535 | +0.02(+0.67%) |
Mar 24, 2011 | 2.817 | 2.869 | 2.814 | 2.847 | 8,295,600 | +0.04(+1.36%) |
Mar 23, 2011 | 2.787 | 2.814 | 2.781 | 2.809 | 2,666,566 | +0.02(+0.59%) |
Mar 22, 2011 | 2.784 | 2.806 | 2.784 | 2.792 | 2,536,317 | +0.01(+0.20%) |
Mar 21, 2011 | 2.795 | 2.800 | 2.781 | 2.787 | 3,243,794 | +0.03(+0.99%) |
Mar 18, 2011 | 2.765 | 2.779 | 2.746 | 2.759 | 3,331,757 | +0.02(+0.70%) |
Mar 17, 2011 | 2.757 | 2.776 | 2.724 | 2.740 | 3,545,794 | +0.01(+0.20%) |
Mar 16, 2011 | 2.757 | 2.779 | 2.696 | 2.735 | 4,319,244 | -0.05(-1.67%) |
Mar 15, 2011 | 2.742 | 2.784 | 2.740 | 2.781 | 4,534,236 | -0.02(-0.68%) |
Mar 14, 2011 | 2.803 | 2.806 | 2.757 | 2.800 | 3,691,299 | -0.01(-0.39%) |
Mar 11, 2011 | 2.803 | 2.825 | 2.803 | 2.811 | 3,326,488 | -0.02(-0.58%) |
Mar 10, 2011 | 2.841 | 2.844 | 2.820 | 2.828 | 3,291,502 | -0.03(-0.96%) |
Mar 09, 2011 | 2.858 | 2.869 | 2.850 | 2.855 | 2,907,062 | -0.02(-0.67%) |
Mar 08, 2011 | 2.863 | 2.891 | 2.855 | 2.874 | 2,281,113 | +0.01(+0.38%) |
Mar 07, 2011 | 2.880 | 2.896 | 2.861 | 2.863 | 3,907,669 | -0.01(-0.38%) |
Mar 04, 2011 | 2.891 | 2.893 | 2.858 | 2.874 | 3,617,252 | -0.01(-0.47%) |
Mar 03, 2011 | 2.882 | 2.910 | 2.872 | 2.888 | 4,138,241 | +0.03(+1.05%) |
Mar 02, 2011 | 2.850 | 2.877 | 2.841 | 2.858 | 4,175,817 | -0.01(-0.19%) |
Mar 01, 2011 | 2.872 | 2.882 | 2.839 | 2.863 | 4,872,821 | -0.01(-0.19%) |
Feb 28, 2011 | 2.899 | 2.899 | 2.847 | 2.869 | 3,688,472 | +0.01(+0.19%) |
Feb 25, 2011 | 2.828 | 2.863 | 2.825 | 2.863 | 2,569,241 | +0.04(+1.45%) |
Feb 24, 2011 | 2.817 | 2.839 | 2.806 | 2.822 | 3,782,247 | -0.00(-0.10%) |
Feb 23, 2011 | 2.841 | 2.869 | 2.814 | 2.825 | 3,937,075 | -0.02(-0.67%) |
Feb 22, 2011 | 2.882 | 2.882 | 2.830 | 2.844 | 4,654,707 | -0.06(-1.98%) |
Feb 18, 2011 | 2.899 | 2.904 | 2.885 | 2.902 | 3,281,855 | +0.01(+0.47%) |
Feb 17, 2011 | 2.891 | 2.904 | 2.885 | 2.888 | 4,412,850 | -0.02(-0.57%) |
Feb 16, 2011 | 2.910 | 2.923 | 2.893 | 2.904 | 4,168,891 | +0.01(+0.32%) |
Feb 15, 2011 | 2.911 | 2.919 | 2.895 | 2.895 | 7,116,197 | -0.01(-0.46%) |
Feb 14, 2011 | 2.900 | 2.922 | 2.895 | 2.908 | 5,603,471 | +0.01(+0.28%) |
Feb 11, 2011 | 2.882 | 2.908 | 2.874 | 2.900 | 2,857,497 | +0.01(+0.46%) |
Feb 10, 2011 | 2.898 | 2.903 | 2.887 | 2.887 | 3,313,589 | -0.02(-0.55%) |
Feb 09, 2011 | 2.898 | 2.903 | 2.890 | 2.903 | 2,671,174 | -0.01(-0.37%) |
Feb 08, 2011 | 2.882 | 2.914 | 2.879 | 2.914 | 2,663,221 | +0.03(+0.92%) |
Feb 07, 2011 | 2.895 | 2.895 | 2.874 | 2.887 | 2,554,076 | +0.00(+0.09%) |
Feb 04, 2011 | 2.895 | 2.900 | 2.871 | 2.884 | 2,622,617 | -0.02(-0.55%) |
Feb 03, 2011 | 2.882 | 2.911 | 2.855 | 2.900 | 3,146,041 | +0.02(+0.65%) |
Feb 02, 2011 | 2.858 | 2.895 | 2.858 | 2.882 | 2,757,231 | +0.01(+0.37%) |