Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.920 | 2.920 | 2.790 | 2.810 | 1,278,783 | +0.00(+0.00%) |
May 23, 2011 | 2.790 | 2.870 | 2.720 | 2.810 | 1,550,648 | +0.06(+2.18%) |
May 20, 2011 | 2.790 | 3.000 | 2.720 | 2.750 | 945,269 | -0.01(-0.36%) |
May 19, 2011 | 2.840 | 2.840 | 2.750 | 2.760 | 809,864 | -0.03(-1.08%) |
May 18, 2011 | 2.890 | 2.890 | 2.770 | 2.790 | 1,416,105 | -0.03(-1.06%) |
May 17, 2011 | 3.000 | 3.020 | 2.800 | 2.820 | 1,097,315 | -0.17(-5.69%) |
May 16, 2011 | 3.070 | 3.100 | 2.990 | 2.990 | 582,598 | -0.10(-3.24%) |
May 13, 2011 | 3.210 | 3.230 | 3.050 | 3.090 | 632,364 | -0.12(-3.74%) |
May 12, 2011 | 3.200 | 3.220 | 3.110 | 3.210 | 687,104 | +0.00(+0.00%) |
May 11, 2011 | 3.370 | 3.370 | 3.200 | 3.210 | 525,702 | -0.02(-0.62%) |
May 10, 2011 | 3.380 | 3.380 | 3.210 | 3.230 | 766,760 | -0.07(-2.12%) |
May 09, 2011 | 3.240 | 3.300 | 3.220 | 3.300 | 806,174 | +0.07(+2.17%) |
May 06, 2011 | 3.240 | 3.330 | 3.220 | 3.230 | 662,225 | +0.03(+0.94%) |
May 05, 2011 | 3.270 | 3.270 | 3.120 | 3.200 | 767,372 | -0.07(-2.14%) |
May 04, 2011 | 3.430 | 3.450 | 3.260 | 3.270 | 627,295 | -0.14(-4.11%) |
May 03, 2011 | 3.460 | 3.550 | 3.400 | 3.410 | 594,971 | -0.06(-1.73%) |
May 02, 2011 | 3.460 | 3.495 | 3.460 | 3.470 | 682,244 | -0.01(-0.29%) |
Apr 29, 2011 | 3.590 | 3.590 | 3.450 | 3.480 | 889,708 | -0.09(-2.52%) |
Apr 28, 2011 | 3.710 | 3.730 | 3.550 | 3.570 | 788,472 | -0.14(-3.77%) |
Apr 27, 2011 | 3.810 | 3.850 | 3.660 | 3.710 | 760,698 | -0.11(-2.88%) |
Apr 26, 2011 | 3.830 | 4.000 | 3.800 | 3.820 | 893,367 | -0.03(-0.78%) |
Apr 25, 2011 | 3.910 | 3.940 | 3.830 | 3.850 | 476,289 | +0.00(+0.00%) |
Apr 21, 2011 | 3.920 | 3.920 | 3.790 | 3.850 | 651,601 | +0.06(+1.58%) |
Apr 20, 2011 | 3.850 | 3.900 | 3.770 | 3.790 | 735,437 | +0.01(+0.26%) |
Apr 19, 2011 | 3.970 | 4.020 | 3.780 | 3.780 | 634,800 | -0.17(-4.30%) |
Apr 18, 2011 | 3.960 | 4.020 | 3.850 | 3.950 | 668,015 | -0.14(-3.42%) |
Apr 15, 2011 | 4.100 | 4.100 | 4.010 | 4.090 | 583,433 | +0.06(+1.49%) |
Apr 14, 2011 | 3.820 | 4.050 | 3.780 | 4.030 | 649,414 | +0.17(+4.40%) |
Apr 13, 2011 | 3.890 | 4.000 | 3.750 | 3.860 | 775,223 | +0.02(+0.52%) |
Apr 12, 2011 | 4.060 | 4.060 | 3.800 | 3.840 | 1,154,030 | -0.24(-5.88%) |
Apr 11, 2011 | 4.200 | 4.230 | 4.010 | 4.080 | 622,712 | -0.11(-2.63%) |
Apr 08, 2011 | 4.180 | 4.240 | 4.080 | 4.190 | 933,522 | +0.08(+1.95%) |
Apr 07, 2011 | 4.050 | 4.150 | 3.990 | 4.110 | 1,299,107 | +0.13(+3.27%) |
Apr 06, 2011 | 4.000 | 4.060 | 3.970 | 3.980 | 758,008 | +0.01(+0.25%) |
Apr 05, 2011 | 3.980 | 4.020 | 3.910 | 3.970 | 735,072 | -0.03(-0.75%) |
Apr 04, 2011 | 4.060 | 4.060 | 3.890 | 4.000 | 649,064 | -0.05(-1.23%) |
Apr 01, 2011 | 3.990 | 4.050 | 3.900 | 4.050 | 620,559 | +0.06(+1.50%) |
Mar 31, 2011 | 4.140 | 4.160 | 3.900 | 3.990 | 912,780 | +0.00(+0.00%) |
Mar 30, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 870,598 | +0.07(+1.79%) |
Mar 29, 2011 | 3.850 | 3.930 | 3.750 | 3.920 | 1,008,457 | -0.01(-0.25%) |
Mar 28, 2011 | 4.030 | 4.180 | 3.820 | 3.930 | 1,483,018 | -0.17(-4.15%) |
Mar 25, 2011 | 4.160 | 4.170 | 4.070 | 4.100 | 751,273 | +0.01(+0.24%) |
Mar 24, 2011 | 4.300 | 4.340 | 4.020 | 4.090 | 1,394,378 | -0.11(-2.62%) |
Mar 23, 2011 | 4.190 | 4.220 | 4.060 | 4.200 | 1,404,025 | +0.04(+0.96%) |
Mar 22, 2011 | 4.320 | 4.350 | 4.080 | 4.160 | 1,481,206 | -0.09(-2.12%) |
Mar 21, 2011 | 4.360 | 4.420 | 4.090 | 4.250 | 3,552,301 | -0.03(-0.70%) |
Mar 18, 2011 | 3.950 | 4.360 | 3.760 | 4.280 | 4,724,424 | +0.44(+11.46%) |
Mar 17, 2011 | 3.480 | 3.850 | 3.440 | 3.840 | 3,387,508 | +0.40(+11.63%) |
Mar 16, 2011 | 3.800 | 3.940 | 3.350 | 3.440 | 4,922,111 | -0.30(-8.02%) |
Mar 15, 2011 | 3.250 | 3.740 | 3.240 | 3.740 | 8,452,316 | -0.18(-4.59%) |
Mar 14, 2011 | 3.860 | 4.070 | 3.590 | 3.920 | 7,998,902 | -0.93(-19.18%) |
Mar 11, 2011 | 4.690 | 4.950 | 4.540 | 4.850 | 849,439 | +0.14(+2.97%) |
Mar 10, 2011 | 5.030 | 5.170 | 4.620 | 4.710 | 2,217,915 | -0.42(-8.19%) |
Mar 09, 2011 | 5.680 | 5.680 | 5.080 | 5.130 | 1,594,509 | -0.43(-7.73%) |
Mar 08, 2011 | 5.610 | 5.730 | 5.520 | 5.560 | 785,014 | -0.14(-2.46%) |
Mar 07, 2011 | 6.055 | 6.055 | 5.650 | 5.700 | 948,701 | -0.31(-5.16%) |
Mar 04, 2011 | 6.030 | 6.140 | 5.830 | 6.010 | 917,513 | +0.02(+0.33%) |
Mar 03, 2011 | 5.800 | 6.020 | 5.710 | 5.990 | 976,389 | +0.34(+6.02%) |
Mar 02, 2011 | 5.510 | 5.720 | 5.510 | 5.650 | 609,954 | +0.12(+2.17%) |