Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.070 | 3.160 | 3.040 | 3.060 | 675,451 | -0.01(-0.33%) |
Jun 29, 2011 | 3.090 | 3.140 | 3.030 | 3.070 | 382,240 | +0.02(+0.66%) |
Jun 28, 2011 | 3.010 | 3.050 | 2.980 | 3.050 | 365,434 | +0.02(+0.66%) |
Jun 27, 2011 | 3.070 | 3.120 | 3.000 | 3.030 | 567,532 | -0.06(-1.94%) |
Jun 24, 2011 | 3.210 | 3.290 | 3.070 | 3.090 | 2,074,013 | -0.08(-2.52%) |
Jun 23, 2011 | 3.080 | 3.240 | 3.060 | 3.170 | 1,146,620 | +0.02(+0.63%) |
Jun 22, 2011 | 3.140 | 3.250 | 3.050 | 3.150 | 1,215,414 | +0.07(+2.27%) |
Jun 21, 2011 | 3.110 | 3.150 | 3.040 | 3.080 | 1,002,330 | +0.09(+3.01%) |
Jun 20, 2011 | 2.962 | 2.990 | 2.950 | 2.990 | 476,916 | -0.06(-1.97%) |
Jun 17, 2011 | 3.000 | 3.060 | 2.940 | 3.050 | 1,244,122 | +0.09(+3.04%) |
Jun 16, 2011 | 2.900 | 3.000 | 2.880 | 2.960 | 696,553 | +0.02(+0.68%) |
Jun 15, 2011 | 2.940 | 3.060 | 2.910 | 2.940 | 867,848 | -0.08(-2.65%) |
Jun 14, 2011 | 3.120 | 3.220 | 3.000 | 3.020 | 772,708 | +0.03(+1.00%) |
Jun 13, 2011 | 3.020 | 3.040 | 2.920 | 2.990 | 573,932 | -0.03(-0.99%) |
Jun 10, 2011 | 3.010 | 3.050 | 2.910 | 3.020 | 740,738 | -0.04(-1.31%) |
Jun 09, 2011 | 2.970 | 3.130 | 2.870 | 3.060 | 1,234,653 | +0.19(+6.62%) |
Jun 08, 2011 | 3.070 | 3.090 | 2.830 | 2.870 | 730,251 | -0.23(-7.42%) |
Jun 07, 2011 | 3.150 | 3.160 | 3.080 | 3.100 | 354,350 | -0.02(-0.64%) |
Jun 06, 2011 | 3.140 | 3.260 | 3.060 | 3.120 | 487,888 | -0.07(-2.19%) |
Jun 03, 2011 | 3.120 | 3.390 | 3.120 | 3.190 | 1,186,251 | +0.38(+13.52%) |
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%) |