Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.017 | 3.039 | 2.873 | 2.997 | 184,922 | -0.03(-0.88%) |
Jun 29, 2011 | 3.041 | 3.041 | 3.009 | 3.023 | 20,363 | +0.01(+0.18%) |
Jun 28, 2011 | 3.001 | 3.029 | 2.990 | 3.018 | 21,637 | +0.03(+0.92%) |
Jun 27, 2011 | 2.956 | 3.033 | 2.956 | 2.990 | 22,469 | +0.05(+1.74%) |
Jun 24, 2011 | 2.903 | 2.978 | 2.903 | 2.939 | 289,307 | +0.00(+0.14%) |
Jun 23, 2011 | 2.858 | 2.935 | 2.820 | 2.935 | 97,205 | +0.01(+0.22%) |
Jun 22, 2011 | 2.916 | 2.971 | 2.916 | 2.929 | 105,231 | -0.03(-1.08%) |
Jun 21, 2011 | 2.952 | 2.977 | 2.929 | 2.961 | 112,171 | -0.06(-1.97%) |
Jun 20, 2011 | 3.009 | 3.036 | 2.982 | 3.020 | 108,475 | -0.04(-1.39%) |
Jun 17, 2011 | 3.054 | 3.133 | 3.054 | 3.063 | 56,276 | +0.01(+0.28%) |
Jun 16, 2011 | 3.073 | 3.086 | 3.046 | 3.054 | 80,866 | -0.07(-2.25%) |
Jun 15, 2011 | 3.105 | 3.201 | 3.054 | 3.124 | 130,400 | +0.00(+0.14%) |
Jun 14, 2011 | 3.050 | 3.174 | 3.050 | 3.120 | 48,362 | +0.08(+2.59%) |
Jun 13, 2011 | 3.137 | 3.148 | 3.041 | 3.041 | 175,871 | -0.13(-4.16%) |
Jun 10, 2011 | 3.201 | 3.243 | 3.163 | 3.173 | 98,691 | -0.05(-1.65%) |
Jun 09, 2011 | 3.182 | 3.226 | 3.182 | 3.226 | 53,516 | +0.02(+0.66%) |
Jun 08, 2011 | 3.226 | 3.237 | 3.169 | 3.205 | 106,388 | -0.02(-0.59%) |
Jun 07, 2011 | 3.195 | 3.284 | 3.195 | 3.224 | 51,414 | +0.00(+0.07%) |
Jun 06, 2011 | 3.201 | 3.260 | 3.195 | 3.222 | 75,412 | +0.00(+0.00%) |
Jun 03, 2011 | 3.231 | 3.233 | 3.197 | 3.222 | 46,289 | -0.04(-1.24%) |
May 24, 2011 | 3.273 | 3.277 | 3.218 | 3.263 | 62,172 | +0.01(+0.20%) |
May 23, 2011 | 3.192 | 3.256 | 3.192 | 3.256 | 80,133 | +0.02(+0.68%) |
May 20, 2011 | 3.252 | 3.252 | 3.212 | 3.234 | 78,943 | -0.06(-1.77%) |
May 19, 2011 | 3.252 | 3.292 | 3.222 | 3.292 | 169,260 | +0.05(+1.51%) |
May 18, 2011 | 3.141 | 3.250 | 3.141 | 3.243 | 230,826 | +0.10(+3.04%) |
May 17, 2011 | 3.190 | 3.218 | 3.148 | 3.148 | 101,841 | -0.04(-1.40%) |
May 16, 2011 | 3.190 | 3.231 | 3.190 | 3.192 | 105,410 | -0.06(-1.90%) |
May 13, 2011 | 3.226 | 3.269 | 3.222 | 3.254 | 110,944 | +0.02(+0.66%) |
May 12, 2011 | 3.188 | 3.252 | 3.180 | 3.233 | 25,291 | +0.01(+0.20%) |
May 11, 2011 | 3.254 | 3.254 | 3.197 | 3.226 | 52,486 | -0.06(-1.81%) |
May 10, 2011 | 3.277 | 3.301 | 3.277 | 3.286 | 19,239 | -0.00(-0.06%) |
May 09, 2011 | 3.275 | 3.305 | 3.275 | 3.288 | 75,779 | +0.01(+0.45%) |
May 06, 2011 | 3.324 | 3.324 | 3.225 | 3.273 | 115,744 | -0.05(-1.60%) |
May 05, 2011 | 3.250 | 3.343 | 3.237 | 3.326 | 118,843 | +0.01(+0.17%) |
May 04, 2011 | 3.394 | 3.397 | 3.233 | 3.321 | 76,136 | -0.11(-3.14%) |
May 03, 2011 | 3.465 | 3.465 | 3.403 | 3.428 | 158,799 | -0.03(-0.92%) |
May 02, 2011 | 3.462 | 3.482 | 3.435 | 3.460 | 298,682 | +0.00(+0.06%) |
Apr 29, 2011 | 3.424 | 3.469 | 3.422 | 3.458 | 79,611 | +0.01(+0.25%) |
Apr 28, 2011 | 3.343 | 3.450 | 3.343 | 3.450 | 219,636 | +0.09(+2.53%) |
Apr 27, 2011 | 3.392 | 3.392 | 3.309 | 3.365 | 38,775 | -0.03(-0.82%) |
Apr 26, 2011 | 3.348 | 3.397 | 3.341 | 3.392 | 74,740 | +0.04(+1.33%) |
Apr 25, 2011 | 3.358 | 3.358 | 3.305 | 3.348 | 64,198 | +0.01(+0.32%) |
Apr 21, 2011 | 3.360 | 3.360 | 3.326 | 3.337 | 16,254 | -0.02(-0.70%) |
Apr 20, 2011 | 3.320 | 3.360 | 3.305 | 3.360 | 109,162 | +0.06(+1.94%) |
Apr 19, 2011 | 3.297 | 3.329 | 3.291 | 3.297 | 127,348 | +0.00(+0.00%) |
Apr 18, 2011 | 3.235 | 3.314 | 3.235 | 3.297 | 231,564 | -0.01(-0.39%) |
Apr 15, 2011 | 3.297 | 3.309 | 3.267 | 3.309 | 120,413 | +0.00(+0.13%) |
Apr 14, 2011 | 3.212 | 3.305 | 3.212 | 3.305 | 69,069 | +0.08(+2.57%) |
Apr 13, 2011 | 3.224 | 3.239 | 3.209 | 3.222 | 42,786 | +0.01(+0.26%) |
Apr 12, 2011 | 3.184 | 3.233 | 3.159 | 3.214 | 151,111 | -0.04(-1.24%) |
Apr 11, 2011 | 3.239 | 3.254 | 3.217 | 3.254 | 49,011 | +0.01(+0.46%) |
Apr 08, 2011 | 3.239 | 3.252 | 3.233 | 3.239 | 62,435 | -0.01(-0.26%) |
Apr 07, 2011 | 3.214 | 3.250 | 3.214 | 3.248 | 61,805 | +0.04(+1.13%) |
Apr 06, 2011 | 3.235 | 3.235 | 3.184 | 3.212 | 47,295 | -0.06(-1.88%) |
Apr 05, 2011 | 3.212 | 3.273 | 3.190 | 3.273 | 29,245 | +0.04(+1.32%) |
Apr 04, 2011 | 3.273 | 3.273 | 3.173 | 3.231 | 111,503 | +0.06(+1.88%) |