Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.117 | 3.153 | 3.110 | 3.132 | 758,733 | +0.02(+0.68%) |
Apr 28, 2011 | 3.114 | 3.135 | 3.096 | 3.110 | 1,662,613 | +0.00(+0.11%) |
Apr 27, 2011 | 3.117 | 3.121 | 3.089 | 3.107 | 1,000,397 | -0.01(-0.34%) |
Apr 26, 2011 | 3.100 | 3.139 | 3.096 | 3.117 | 1,658,390 | +0.02(+0.68%) |
Apr 25, 2011 | 3.088 | 3.100 | 3.068 | 3.096 | 921,594 | -0.00(-0.11%) |
Apr 21, 2011 | 3.072 | 3.100 | 3.061 | 3.100 | 1,010,255 | +0.05(+1.49%) |
Apr 20, 2011 | 3.026 | 3.072 | 3.023 | 3.054 | 975,046 | +0.03(+1.04%) |
Apr 19, 2011 | 2.984 | 3.026 | 2.980 | 3.023 | 1,407,480 | +0.04(+1.17%) |
Apr 18, 2011 | 2.991 | 2.991 | 2.970 | 2.988 | 504,048 | -0.01(-0.35%) |
Apr 15, 2011 | 2.988 | 3.005 | 2.984 | 2.998 | 660,350 | +0.00(+0.12%) |
Apr 14, 2011 | 2.960 | 2.998 | 2.960 | 2.995 | 1,106,835 | +0.01(+0.47%) |
Apr 13, 2011 | 2.981 | 3.005 | 2.974 | 2.981 | 847,976 | -0.00(-0.12%) |
Apr 12, 2011 | 2.974 | 2.988 | 2.956 | 2.984 | 1,379,551 | +0.00(+0.00%) |
Apr 11, 2011 | 2.991 | 2.991 | 2.963 | 2.984 | 790,743 | +0.01(+0.24%) |
Apr 08, 2011 | 2.998 | 2.998 | 2.974 | 2.977 | 471,057 | -0.01(-0.47%) |
Apr 07, 2011 | 3.002 | 3.005 | 2.984 | 2.991 | 362,574 | -0.01(-0.23%) |
Apr 06, 2011 | 2.998 | 3.002 | 2.984 | 2.998 | 455,593 | +0.01(+0.23%) |
Apr 05, 2011 | 2.995 | 3.009 | 2.981 | 2.991 | 541,747 | +0.01(+0.35%) |
Apr 04, 2011 | 2.981 | 2.998 | 2.974 | 2.981 | 560,964 | -0.00(-0.12%) |
Apr 01, 2011 | 3.009 | 3.009 | 2.970 | 2.984 | 991,175 | +0.01(+0.24%) |
Mar 31, 2011 | 2.939 | 2.977 | 2.939 | 2.977 | 724,573 | +0.02(+0.83%) |
Mar 30, 2011 | 2.960 | 2.970 | 2.953 | 2.953 | 396,597 | -0.01(-0.24%) |
Mar 29, 2011 | 2.953 | 2.967 | 2.942 | 2.960 | 615,562 | +0.02(+0.72%) |
Mar 28, 2011 | 2.970 | 2.970 | 2.939 | 2.939 | 578,647 | -0.03(-0.95%) |
Mar 25, 2011 | 2.967 | 2.974 | 2.949 | 2.967 | 278,564 | +0.01(+0.48%) |
Mar 24, 2011 | 2.953 | 2.960 | 2.946 | 2.953 | 401,340 | +0.00(+0.00%) |
Mar 23, 2011 | 2.928 | 2.953 | 2.928 | 2.953 | 471,140 | +0.01(+0.36%) |
Mar 22, 2011 | 2.918 | 2.942 | 2.918 | 2.942 | 609,902 | +0.02(+0.72%) |
Mar 21, 2011 | 2.922 | 2.928 | 2.918 | 2.921 | 566,653 | +0.02(+0.73%) |
Mar 18, 2011 | 2.900 | 2.907 | 2.897 | 2.900 | 579,566 | +0.00(+0.12%) |
Mar 17, 2011 | 2.897 | 2.907 | 2.883 | 2.897 | 657,259 | +0.02(+0.73%) |
Mar 16, 2011 | 2.900 | 2.907 | 2.854 | 2.876 | 552,372 | -0.02(-0.85%) |
Mar 15, 2011 | 2.872 | 2.900 | 2.871 | 2.900 | 1,370,363 | -0.03(-1.08%) |
Mar 14, 2011 | 2.967 | 2.967 | 2.918 | 2.932 | 570,329 | -0.03(-0.95%) |
Mar 11, 2011 | 2.918 | 2.970 | 2.918 | 2.960 | 595,777 | +0.03(+1.08%) |
Mar 10, 2011 | 2.952 | 2.956 | 2.928 | 2.928 | 972,942 | -0.03(-1.16%) |
Mar 09, 2011 | 2.956 | 2.962 | 2.945 | 2.962 | 737,721 | +0.01(+0.23%) |
Mar 08, 2011 | 2.956 | 2.959 | 2.932 | 2.956 | 1,346,155 | +0.00(+0.00%) |
Mar 07, 2011 | 2.959 | 2.962 | 2.945 | 2.956 | 486,330 | +0.01(+0.23%) |
Mar 04, 2011 | 2.969 | 2.969 | 2.935 | 2.949 | 673,274 | -0.01(-0.23%) |
Mar 03, 2011 | 2.938 | 2.976 | 2.935 | 2.956 | 1,089,718 | +0.02(+0.58%) |
Mar 02, 2011 | 2.914 | 2.952 | 2.914 | 2.938 | 719,840 | +0.02(+0.82%) |
Mar 01, 2011 | 2.921 | 2.932 | 2.914 | 2.914 | 472,947 | -0.01(-0.47%) |
Feb 28, 2011 | 2.914 | 2.932 | 2.911 | 2.928 | 962,085 | +0.02(+0.59%) |
Feb 25, 2011 | 2.901 | 2.925 | 2.901 | 2.911 | 524,777 | +0.01(+0.24%) |
Feb 24, 2011 | 2.911 | 2.925 | 2.887 | 2.904 | 576,095 | -0.02(-0.59%) |
Feb 23, 2011 | 2.911 | 2.921 | 2.904 | 2.921 | 568,713 | +0.01(+0.24%) |
Feb 22, 2011 | 2.932 | 2.935 | 2.908 | 2.914 | 646,304 | -0.02(-0.59%) |
Feb 18, 2011 | 2.925 | 2.942 | 2.921 | 2.932 | 628,712 | +0.00(+0.12%) |
Feb 17, 2011 | 2.911 | 2.935 | 2.908 | 2.928 | 539,710 | +0.02(+0.59%) |
Feb 16, 2011 | 2.911 | 2.925 | 2.908 | 2.911 | 1,025,090 | +0.00(+0.00%) |
Feb 15, 2011 | 2.918 | 2.932 | 2.908 | 2.911 | 1,367,721 | -0.01(-0.47%) |
Feb 14, 2011 | 2.925 | 2.932 | 2.914 | 2.925 | 592,216 | +0.01(+0.24%) |
Feb 11, 2011 | 2.883 | 2.918 | 2.883 | 2.918 | 531,961 | +0.03(+0.95%) |
Feb 10, 2011 | 2.894 | 2.904 | 2.883 | 2.890 | 456,330 | -0.00(-0.12%) |
Feb 09, 2011 | 2.901 | 2.918 | 2.883 | 2.894 | 836,322 | -0.01(-0.35%) |
Feb 08, 2011 | 2.925 | 2.928 | 2.894 | 2.904 | 1,328,449 | -0.02(-0.59%) |
Feb 07, 2011 | 2.911 | 2.932 | 2.911 | 2.921 | 419,170 | +0.00(+0.12%) |
Feb 04, 2011 | 2.904 | 2.925 | 2.901 | 2.918 | 405,292 | +0.00(+0.00%) |
Feb 03, 2011 | 2.897 | 2.918 | 2.894 | 2.918 | 452,794 | +0.01(+0.35%) |
Feb 02, 2011 | 2.904 | 2.921 | 2.894 | 2.908 | 489,356 | +0.01(+0.24%) |