Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 2.852 | 2.890 | 2.841 | 2.879 | 747,493 | +0.06(+1.97%) |
Jun 29, 2011 | 2.817 | 2.827 | 2.806 | 2.824 | 562,720 | +0.03(+1.00%) |
Jun 28, 2011 | 2.765 | 2.799 | 2.751 | 2.796 | 701,385 | +0.05(+1.77%) |
Jun 27, 2011 | 2.719 | 2.747 | 2.695 | 2.747 | 763,818 | +0.05(+1.67%) |
Jun 24, 2011 | 2.719 | 2.723 | 2.695 | 2.702 | 706,815 | -0.02(-0.64%) |
Jun 23, 2011 | 2.699 | 2.719 | 2.678 | 2.719 | 843,160 | -0.01(-0.25%) |
Jun 22, 2011 | 2.723 | 2.744 | 2.719 | 2.726 | 682,432 | +0.01(+0.38%) |
Jun 21, 2011 | 2.705 | 2.730 | 2.704 | 2.716 | 572,776 | +0.02(+0.90%) |
Jun 20, 2011 | 2.702 | 2.705 | 2.685 | 2.692 | 583,741 | +0.00(+0.00%) |
Jun 17, 2011 | 2.702 | 2.709 | 2.682 | 2.692 | 660,028 | +0.02(+0.65%) |
Jun 16, 2011 | 2.705 | 2.716 | 2.660 | 2.674 | 962,346 | -0.01(-0.52%) |
Jun 15, 2011 | 2.758 | 2.761 | 2.678 | 2.688 | 1,150,599 | -0.09(-3.25%) |
Jun 14, 2011 | 2.719 | 2.780 | 2.719 | 2.779 | 580,267 | +0.07(+2.44%) |
Jun 13, 2011 | 2.761 | 2.767 | 2.699 | 2.712 | 1,642,564 | -0.05(-1.89%) |
Jun 10, 2011 | 2.792 | 2.799 | 2.761 | 2.765 | 849,811 | -0.04(-1.34%) |
Jun 09, 2011 | 2.778 | 2.816 | 2.765 | 2.802 | 920,402 | +0.02(+0.61%) |
Jun 08, 2011 | 2.802 | 2.809 | 2.778 | 2.785 | 985,274 | -0.03(-0.97%) |
Jun 07, 2011 | 2.795 | 2.822 | 2.792 | 2.812 | 878,016 | +0.02(+0.73%) |
Jun 06, 2011 | 2.850 | 2.850 | 2.788 | 2.792 | 1,266,758 | -0.04(-1.56%) |
Jun 03, 2011 | 2.877 | 2.877 | 2.822 | 2.836 | 1,562,600 | -0.14(-4.80%) |
May 24, 2011 | 2.979 | 2.993 | 2.972 | 2.979 | 566,993 | +0.00(+0.00%) |
May 23, 2011 | 2.959 | 2.979 | 2.945 | 2.979 | 617,626 | +0.01(+0.34%) |
May 20, 2011 | 2.976 | 2.979 | 2.962 | 2.969 | 522,128 | -0.01(-0.34%) |
May 19, 2011 | 2.969 | 2.979 | 2.965 | 2.979 | 532,458 | +0.01(+0.34%) |
May 18, 2011 | 2.976 | 2.979 | 2.952 | 2.969 | 748,868 | +0.01(+0.35%) |
May 17, 2011 | 2.969 | 2.979 | 2.952 | 2.959 | 542,209 | -0.03(-0.91%) |
May 16, 2011 | 2.993 | 2.996 | 2.979 | 2.986 | 348,515 | +0.00(+0.00%) |
May 13, 2011 | 3.000 | 3.010 | 2.972 | 2.986 | 654,478 | -0.01(-0.45%) |
May 12, 2011 | 2.979 | 3.002 | 2.976 | 3.000 | 396,725 | +0.01(+0.34%) |
May 11, 2011 | 3.006 | 3.006 | 2.979 | 2.989 | 424,760 | -0.02(-0.68%) |
May 10, 2011 | 2.979 | 3.013 | 2.979 | 3.010 | 357,097 | +0.03(+1.14%) |
May 09, 2011 | 2.955 | 2.989 | 2.952 | 2.976 | 606,450 | +0.02(+0.69%) |
May 06, 2011 | 2.965 | 2.989 | 2.952 | 2.955 | 509,114 | +0.00(+0.12%) |
May 05, 2011 | 2.972 | 2.976 | 2.942 | 2.952 | 535,198 | -0.03(-1.03%) |
May 04, 2011 | 3.003 | 3.003 | 2.965 | 2.983 | 661,762 | -0.02(-0.57%) |
May 03, 2011 | 3.034 | 3.034 | 3.000 | 3.000 | 500,141 | -0.04(-1.45%) |
May 02, 2011 | 3.037 | 3.044 | 3.037 | 3.044 | 550,513 | +0.04(+1.25%) |
Apr 29, 2011 | 2.993 | 3.013 | 2.993 | 3.006 | 445,590 | +0.01(+0.23%) |
Apr 28, 2011 | 3.000 | 3.006 | 2.986 | 3.000 | 609,199 | -0.00(-0.11%) |
Apr 27, 2011 | 3.006 | 3.006 | 2.986 | 3.003 | 510,838 | +0.01(+0.23%) |
Apr 26, 2011 | 3.010 | 3.017 | 2.986 | 2.996 | 695,233 | -0.01(-0.23%) |
Apr 25, 2011 | 3.017 | 3.020 | 3.000 | 3.003 | 513,302 | -0.03(-0.90%) |
Apr 21, 2011 | 3.037 | 3.044 | 3.013 | 3.030 | 423,139 | +0.00(+0.00%) |
Apr 20, 2011 | 3.030 | 3.047 | 3.017 | 3.030 | 459,858 | +0.02(+0.56%) |
Apr 19, 2011 | 3.010 | 3.017 | 3.000 | 3.013 | 396,211 | +0.01(+0.45%) |
Apr 18, 2011 | 2.983 | 3.006 | 2.942 | 3.000 | 505,824 | +0.01(+0.46%) |
Apr 15, 2011 | 2.976 | 3.000 | 2.976 | 2.986 | 435,701 | +0.00(+0.11%) |
Apr 14, 2011 | 2.972 | 2.986 | 2.959 | 2.983 | 380,577 | +0.02(+0.57%) |
Apr 13, 2011 | 2.986 | 2.988 | 2.952 | 2.965 | 551,153 | -0.02(-0.57%) |
Apr 12, 2011 | 2.969 | 2.986 | 2.945 | 2.983 | 672,262 | -0.01(-0.23%) |
Apr 11, 2011 | 3.034 | 3.040 | 2.979 | 2.989 | 619,693 | -0.03(-1.01%) |
Apr 08, 2011 | 3.047 | 3.047 | 3.013 | 3.020 | 424,196 | -0.02(-0.78%) |
Apr 07, 2011 | 3.006 | 3.044 | 3.006 | 3.044 | 526,305 | +0.03(+0.90%) |
Apr 06, 2011 | 3.023 | 3.037 | 3.010 | 3.017 | 500,535 | -0.01(-0.23%) |
Apr 05, 2011 | 3.003 | 3.040 | 3.003 | 3.023 | 593,953 | +0.03(+0.91%) |
Apr 04, 2011 | 3.027 | 3.045 | 2.989 | 2.996 | 622,457 | -0.04(-1.23%) |