Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.935 | 3.047 | 2.926 | 3.047 | 2,659 | +0.11(+3.82%) |
Jul 28, 2011 | 2.813 | 3.000 | 2.813 | 2.935 | 962 | +0.13(+4.67%) |
Jul 27, 2011 | 3.075 | 3.075 | 2.804 | 2.804 | 6,058 | -0.28(-9.09%) |
Jul 26, 2011 | 2.963 | 3.084 | 2.963 | 3.084 | 4,030 | +0.02(+0.61%) |
Jul 25, 2011 | 2.935 | 3.084 | 2.832 | 3.066 | 3,544 | +0.16(+5.47%) |
Jul 22, 2011 | 2.907 | 2.944 | 2.907 | 2.907 | 5,292 | -0.14(-4.60%) |
Jul 21, 2011 | 3.140 | 3.179 | 3.047 | 3.047 | 1,283 | -0.07(-2.10%) |
Jul 20, 2011 | 3.178 | 3.178 | 2.907 | 3.112 | 11,456 | -0.07(-2.06%) |
Jul 19, 2011 | 3.028 | 3.178 | 2.972 | 3.178 | 3,542 | +0.20(+6.58%) |
Jul 18, 2011 | 3.346 | 3.346 | 2.982 | 2.982 | 10,447 | -0.23(-7.27%) |
Jul 15, 2011 | 3.365 | 3.365 | 3.094 | 3.215 | 6,205 | -0.01(-0.29%) |
Jul 14, 2011 | 3.365 | 3.365 | 3.225 | 3.225 | 213 | -0.05(-1.43%) |
Jul 13, 2011 | 3.365 | 3.365 | 3.150 | 3.271 | 1,818 | +0.01(+0.29%) |
Jul 12, 2011 | 3.384 | 3.384 | 3.225 | 3.262 | 3,806 | -0.01(-0.29%) |
Jul 11, 2011 | 3.374 | 3.374 | 3.131 | 3.271 | 2,720 | -0.07(-2.02%) |
Jul 08, 2011 | 3.197 | 3.421 | 3.169 | 3.339 | 1,231 | +0.14(+4.44%) |
Jul 07, 2011 | 3.412 | 3.412 | 3.056 | 3.197 | 4,312 | +0.05(+1.48%) |
Jul 06, 2011 | 3.290 | 3.290 | 3.103 | 3.150 | 1,711 | +0.14(+4.66%) |
Jul 05, 2011 | 3.019 | 3.019 | 2.944 | 3.010 | 2,246 | -0.01(-0.31%) |
Jul 01, 2011 | 3.019 | 3.019 | 3.019 | 3.019 | 106 | -0.01(-0.31%) |
Jun 30, 2011 | 3.028 | 3.047 | 2.926 | 3.028 | 7,489 | +0.16(+5.54%) |
Jun 29, 2011 | 3.056 | 3.056 | 2.869 | 2.869 | 690 | -0.12(-4.06%) |
Jun 28, 2011 | 3.084 | 3.084 | 2.991 | 2.991 | 320 | +0.05(+1.59%) |
Jun 27, 2011 | 2.954 | 3.140 | 2.935 | 2.944 | 5,799 | -0.01(-0.32%) |
Jun 24, 2011 | 3.150 | 3.150 | 2.954 | 2.954 | 1,414 | -0.04(-1.25%) |
Jun 23, 2011 | 3.140 | 3.140 | 2.991 | 2.991 | 1,925 | -0.05(-1.54%) |
Jun 22, 2011 | 3.243 | 3.243 | 3.038 | 3.038 | 4,507 | -0.09(-2.99%) |
Jun 21, 2011 | 3.215 | 3.215 | 3.038 | 3.131 | 3,416 | +0.11(+3.72%) |
Jun 20, 2011 | 3.066 | 3.337 | 2.907 | 3.019 | 20,427 | -0.30(-9.01%) |
Jun 17, 2011 | 3.253 | 3.348 | 2.961 | 3.318 | 1,508 | +0.11(+3.50%) |
Jun 16, 2011 | 3.140 | 3.206 | 3.140 | 3.206 | 1,472 | +0.08(+2.69%) |
Jun 15, 2011 | 3.243 | 3.243 | 2.926 | 3.122 | 2,417 | -0.07(-2.05%) |
Jun 14, 2011 | 3.402 | 3.402 | 3.084 | 3.187 | 4,493 | -0.15(-4.48%) |
Jun 13, 2011 | 3.384 | 3.412 | 3.159 | 3.337 | 3,668 | -0.06(-1.65%) |
Jun 10, 2011 | 3.533 | 3.533 | 3.140 | 3.393 | 7,227 | -0.11(-3.20%) |
Jun 09, 2011 | 3.627 | 3.636 | 3.225 | 3.505 | 5,812 | -0.01(-0.27%) |
Jun 08, 2011 | 3.636 | 3.636 | 3.514 | 3.514 | 1,108 | -0.13(-3.59%) |
Jun 07, 2011 | 3.645 | 3.645 | 3.645 | 3.645 | 106 | +0.01(+0.26%) |
Jun 06, 2011 | 3.533 | 3.664 | 3.514 | 3.636 | 1,722 | +0.10(+2.91%) |
Jun 03, 2011 | 3.748 | 3.748 | 3.384 | 3.533 | 1,247 | -0.44(-11.06%) |
May 24, 2011 | 3.972 | 3.972 | 3.972 | 3.972 | 106 | +0.14(+3.66%) |
May 23, 2011 | 4.000 | 4.000 | 3.757 | 3.832 | 1,925 | -0.05(-1.30%) |
May 20, 2011 | 4.019 | 4.019 | 3.883 | 3.883 | 472 | -0.04(-1.10%) |
May 19, 2011 | 4.019 | 4.019 | 3.926 | 3.926 | 342 | -0.09(-2.33%) |
May 18, 2011 | 4.000 | 4.019 | 3.814 | 4.019 | 1,241 | +0.03(+0.70%) |
May 17, 2011 | 3.972 | 4.000 | 3.804 | 3.991 | 1,018 | -0.01(-0.23%) |
May 16, 2011 | 3.832 | 4.010 | 3.832 | 4.000 | 1,969 | +0.17(+4.39%) |
May 13, 2011 | 4.066 | 4.159 | 3.813 | 3.832 | 5,948 | -0.24(-5.94%) |
May 12, 2011 | 4.066 | 4.159 | 4.066 | 4.074 | 1,497 | -0.14(-3.35%) |
May 11, 2011 | 4.234 | 4.234 | 3.954 | 4.215 | 3,280 | +0.03(+0.67%) |
May 10, 2011 | 4.159 | 4.187 | 3.935 | 4.187 | 427 | +0.03(+0.67%) |
May 09, 2011 | 4.159 | 4.159 | 4.159 | 4.159 | 106 | +0.00(+0.00%) |
May 05, 2011 | 4.159 | 4.159 | 4.159 | 4.159 | 106 | +0.10(+2.53%) |
May 04, 2011 | 4.056 | 4.159 | 4.047 | 4.056 | 5,753 | +0.00(+0.02%) |
May 03, 2011 | 4.028 | 4.056 | 4.028 | 4.056 | 534 | +0.06(+1.38%) |