Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.903 | 2.914 | 2.880 | 2.897 | 3,004,207 | +0.00(+0.10%) |
May 23, 2011 | 2.914 | 2.931 | 2.886 | 2.895 | 3,972,689 | -0.06(-1.98%) |
May 20, 2011 | 2.950 | 2.967 | 2.942 | 2.953 | 3,614,614 | +0.00(+0.04%) |
May 19, 2011 | 2.949 | 2.955 | 2.930 | 2.952 | 3,201,692 | +0.01(+0.46%) |
May 18, 2011 | 2.919 | 2.941 | 2.914 | 2.938 | 3,115,327 | +0.04(+1.21%) |
May 17, 2011 | 2.895 | 2.930 | 2.895 | 2.903 | 3,506,719 | -0.02(-0.65%) |
May 16, 2011 | 2.933 | 2.947 | 2.911 | 2.922 | 2,699,688 | -0.02(-0.55%) |
May 13, 2011 | 2.949 | 2.957 | 2.914 | 2.938 | 2,908,549 | -0.02(-0.55%) |
May 12, 2011 | 2.936 | 2.971 | 2.917 | 2.955 | 3,832,200 | +0.02(+0.55%) |
May 11, 2011 | 2.985 | 2.985 | 2.919 | 2.938 | 3,902,986 | -0.05(-1.55%) |
May 10, 2011 | 2.963 | 2.985 | 2.952 | 2.985 | 3,706,771 | +0.04(+1.29%) |
May 09, 2011 | 2.919 | 2.976 | 2.917 | 2.947 | 2,555,680 | +0.03(+1.12%) |
May 06, 2011 | 2.933 | 2.968 | 2.903 | 2.914 | 3,511,569 | -0.01(-0.28%) |
May 05, 2011 | 2.957 | 2.957 | 2.911 | 2.922 | 3,986,174 | -0.05(-1.82%) |
May 04, 2011 | 2.982 | 2.993 | 2.957 | 2.976 | 3,710,921 | -0.01(-0.27%) |
May 03, 2011 | 2.993 | 2.993 | 2.974 | 2.985 | 2,575,792 | -0.01(-0.27%) |
May 02, 2011 | 2.998 | 3.001 | 2.990 | 2.993 | 3,158,103 | +0.01(+0.18%) |
Apr 29, 2011 | 2.982 | 2.995 | 2.979 | 2.987 | 2,768,683 | +0.00(+0.00%) |
Apr 28, 2011 | 2.979 | 2.993 | 2.974 | 2.987 | 3,408,301 | +0.00(+0.09%) |
Apr 27, 2011 | 2.960 | 2.985 | 2.955 | 2.985 | 5,347,321 | +0.03(+1.01%) |
Apr 26, 2011 | 2.944 | 2.960 | 2.925 | 2.955 | 5,444,382 | +0.02(+0.65%) |
Apr 25, 2011 | 2.928 | 2.941 | 2.919 | 2.936 | 3,899,927 | +0.01(+0.28%) |
Apr 21, 2011 | 2.911 | 2.930 | 2.903 | 2.928 | 3,823,800 | +0.03(+0.94%) |
Apr 20, 2011 | 2.871 | 2.903 | 2.871 | 2.900 | 3,953,711 | +0.05(+1.62%) |
Apr 19, 2011 | 2.852 | 2.862 | 2.830 | 2.854 | 3,584,091 | +0.00(+0.10%) |
Apr 18, 2011 | 2.843 | 2.857 | 2.824 | 2.852 | 3,400,860 | -0.04(-1.22%) |
Apr 15, 2011 | 2.860 | 2.887 | 2.854 | 2.887 | 3,321,612 | +0.03(+1.04%) |
Apr 14, 2011 | 2.841 | 2.862 | 2.835 | 2.857 | 3,289,281 | +0.01(+0.19%) |
Apr 13, 2011 | 2.871 | 2.879 | 2.849 | 2.852 | 3,224,927 | -0.01(-0.28%) |
Apr 12, 2011 | 2.879 | 2.887 | 2.854 | 2.860 | 4,396,285 | -0.03(-0.94%) |
Apr 11, 2011 | 2.900 | 2.903 | 2.879 | 2.887 | 2,152,184 | -0.01(-0.47%) |
Apr 08, 2011 | 2.898 | 2.911 | 2.876 | 2.900 | 3,574,527 | +0.02(+0.66%) |
Apr 07, 2011 | 2.881 | 2.898 | 2.876 | 2.881 | 3,150,518 | -0.01(-0.28%) |
Apr 06, 2011 | 2.892 | 2.906 | 2.881 | 2.890 | 3,284,593 | +0.00(+0.09%) |
Apr 05, 2011 | 2.854 | 2.895 | 2.854 | 2.887 | 3,335,131 | +0.03(+0.95%) |
Apr 04, 2011 | 2.862 | 2.876 | 2.849 | 2.860 | 3,003,855 | -0.01(-0.38%) |
Apr 01, 2011 | 2.876 | 2.890 | 2.862 | 2.871 | 2,811,565 | +0.02(+0.77%) |
Mar 31, 2011 | 2.854 | 2.871 | 2.844 | 2.849 | 3,842,689 | +0.01(+0.18%) |
Mar 30, 2011 | 2.862 | 2.871 | 2.843 | 2.843 | 2,856,792 | -0.00(-0.10%) |
Mar 29, 2011 | 2.846 | 2.857 | 2.835 | 2.846 | 2,854,488 | +0.00(+0.10%) |
Mar 28, 2011 | 2.849 | 2.860 | 2.833 | 2.843 | 2,984,005 | +0.00(+0.00%) |
Mar 25, 2011 | 2.830 | 2.854 | 2.824 | 2.843 | 3,473,869 | +0.02(+0.67%) |
Mar 24, 2011 | 2.795 | 2.846 | 2.792 | 2.824 | 8,361,389 | +0.04(+1.36%) |
Mar 23, 2011 | 2.765 | 2.792 | 2.759 | 2.787 | 2,687,713 | +0.02(+0.59%) |
Mar 22, 2011 | 2.762 | 2.784 | 2.762 | 2.770 | 2,556,431 | +0.01(+0.20%) |
Mar 21, 2011 | 2.773 | 2.778 | 2.759 | 2.765 | 3,269,519 | +0.03(+0.99%) |
Mar 18, 2011 | 2.743 | 2.757 | 2.724 | 2.738 | 3,358,181 | +0.02(+0.70%) |
Mar 17, 2011 | 2.735 | 2.754 | 2.702 | 2.719 | 3,573,915 | +0.01(+0.20%) |
Mar 16, 2011 | 2.735 | 2.757 | 2.675 | 2.713 | 4,353,499 | -0.05(-1.67%) |
Mar 15, 2011 | 2.721 | 2.762 | 2.719 | 2.759 | 4,570,195 | -0.02(-0.68%) |
Mar 14, 2011 | 2.781 | 2.784 | 2.735 | 2.778 | 3,720,573 | -0.01(-0.39%) |
Mar 11, 2011 | 2.781 | 2.802 | 2.781 | 2.789 | 3,352,870 | -0.02(-0.58%) |
Mar 10, 2011 | 2.819 | 2.822 | 2.797 | 2.805 | 3,317,605 | -0.03(-0.96%) |
Mar 09, 2011 | 2.835 | 2.846 | 2.827 | 2.833 | 2,930,117 | -0.02(-0.67%) |
Mar 08, 2011 | 2.841 | 2.868 | 2.833 | 2.852 | 2,299,204 | +0.01(+0.38%) |
Mar 07, 2011 | 2.857 | 2.873 | 2.838 | 2.841 | 3,938,659 | -0.01(-0.38%) |
Mar 04, 2011 | 2.868 | 2.870 | 2.835 | 2.852 | 3,645,939 | -0.01(-0.47%) |
Mar 03, 2011 | 2.860 | 2.887 | 2.849 | 2.865 | 4,171,060 | +0.03(+1.05%) |
Mar 02, 2011 | 2.827 | 2.854 | 2.819 | 2.835 | 4,208,934 | -0.01(-0.19%) |