Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.750 | 3.800 | 3.590 | 3.770 | 151,061 | +0.04(+1.07%) |
Jul 28, 2011 | 3.750 | 3.810 | 3.700 | 3.730 | 138,405 | -0.06(-1.58%) |
Jul 27, 2011 | 3.860 | 3.900 | 3.720 | 3.790 | 348,664 | +0.04(+1.07%) |
Jul 26, 2011 | 3.900 | 3.920 | 3.690 | 3.750 | 300,379 | -0.14(-3.60%) |
Jul 25, 2011 | 3.750 | 3.970 | 3.650 | 3.890 | 594,452 | +0.12(+3.18%) |
Jul 22, 2011 | 3.770 | 3.830 | 3.680 | 3.770 | 83,845 | +0.04(+1.07%) |
Jul 21, 2011 | 3.710 | 3.730 | 3.680 | 3.730 | 93,432 | +0.00(+0.00%) |
Jul 20, 2011 | 3.810 | 3.850 | 3.650 | 3.730 | 64,634 | -0.04(-1.06%) |
Jul 19, 2011 | 3.780 | 3.800 | 3.650 | 3.770 | 136,961 | +0.01(+0.27%) |
Jul 18, 2011 | 3.880 | 3.900 | 3.720 | 3.760 | 92,242 | -0.09(-2.34%) |
Jul 15, 2011 | 3.820 | 3.850 | 3.750 | 3.850 | 81,101 | +0.06(+1.58%) |
Jul 14, 2011 | 3.890 | 3.900 | 3.630 | 3.790 | 319,038 | -0.05(-1.30%) |
Jul 13, 2011 | 3.940 | 3.970 | 3.840 | 3.840 | 169,423 | -0.02(-0.52%) |
Jul 12, 2011 | 3.890 | 3.900 | 3.810 | 3.860 | 150,476 | -0.01(-0.26%) |
Jul 11, 2011 | 3.860 | 3.930 | 3.790 | 3.870 | 318,460 | +0.02(+0.52%) |
Jul 08, 2011 | 3.840 | 3.880 | 3.750 | 3.850 | 152,947 | +0.05(+1.32%) |
Jul 07, 2011 | 3.700 | 3.980 | 3.670 | 3.800 | 1,019,657 | +0.09(+2.43%) |
Jul 06, 2011 | 3.650 | 3.750 | 3.580 | 3.710 | 481,260 | +0.07(+1.92%) |
Jul 05, 2011 | 3.680 | 3.750 | 3.500 | 3.640 | 437,929 | -0.04(-1.09%) |
Jul 01, 2011 | 3.250 | 3.790 | 3.250 | 3.680 | 1,104,461 | +0.65(+21.45%) |
Jun 30, 2011 | 2.980 | 3.110 | 2.960 | 3.030 | 133,584 | +0.05(+1.68%) |
Jun 29, 2011 | 2.981 | 3.020 | 2.960 | 2.980 | 26,789 | -0.01(-0.33%) |
Jun 28, 2011 | 3.050 | 3.050 | 2.940 | 2.990 | 114,047 | +0.00(+0.00%) |
Jun 27, 2011 | 3.020 | 3.060 | 2.960 | 2.990 | 118,425 | -0.13(-4.17%) |
Jun 24, 2011 | 3.100 | 3.120 | 3.070 | 3.120 | 33,652 | +0.00(+0.00%) |
Jun 23, 2011 | 3.060 | 3.130 | 3.020 | 3.120 | 29,158 | +0.04(+1.30%) |
Jun 22, 2011 | 3.050 | 3.110 | 3.050 | 3.080 | 61,549 | +0.03(+0.98%) |
Jun 21, 2011 | 2.990 | 3.080 | 2.970 | 3.050 | 62,750 | +0.08(+2.69%) |
Jun 20, 2011 | 3.020 | 3.150 | 2.960 | 2.970 | 94,992 | -0.18(-5.71%) |
Jun 17, 2011 | 3.130 | 3.150 | 3.100 | 3.150 | 43,591 | +0.03(+0.96%) |
Jun 16, 2011 | 3.160 | 3.160 | 3.100 | 3.120 | 18,982 | -0.05(-1.58%) |
Jun 15, 2011 | 3.080 | 3.170 | 3.080 | 3.170 | 15,482 | +0.07(+2.26%) |
Jun 14, 2011 | 3.200 | 3.250 | 3.100 | 3.100 | 41,100 | +0.00(+0.00%) |
Jun 13, 2011 | 3.220 | 3.220 | 3.060 | 3.100 | 70,739 | -0.09(-2.82%) |
Jun 10, 2011 | 3.210 | 3.250 | 3.160 | 3.190 | 38,250 | -0.03(-0.93%) |
Jun 09, 2011 | 3.180 | 3.240 | 3.180 | 3.220 | 27,684 | +0.06(+1.90%) |
Jun 08, 2011 | 3.250 | 3.250 | 3.110 | 3.160 | 67,245 | -0.09(-2.77%) |
Jun 07, 2011 | 3.250 | 3.280 | 3.250 | 3.250 | 23,034 | +0.02(+0.62%) |
Jun 06, 2011 | 3.215 | 3.260 | 3.210 | 3.230 | 140,522 | -0.01(-0.31%) |
Jun 03, 2011 | 3.240 | 3.300 | 3.210 | 3.240 | 124,350 | +0.21(+6.93%) |
May 24, 2011 | 3.080 | 3.130 | 3.010 | 3.030 | 92,258 | -0.07(-2.26%) |
May 23, 2011 | 3.200 | 3.200 | 3.100 | 3.100 | 38,937 | -0.10(-3.13%) |
May 20, 2011 | 2.980 | 3.220 | 2.950 | 3.200 | 580,217 | +0.18(+5.96%) |
May 19, 2011 | 3.050 | 3.100 | 2.990 | 3.020 | 49,900 | +0.01(+0.33%) |
May 18, 2011 | 3.050 | 3.060 | 2.960 | 3.010 | 81,884 | -0.04(-1.31%) |
May 17, 2011 | 3.190 | 3.200 | 3.010 | 3.050 | 61,463 | -0.13(-4.09%) |
May 16, 2011 | 3.200 | 3.210 | 3.150 | 3.180 | 44,427 | +0.01(+0.32%) |
May 13, 2011 | 3.190 | 3.270 | 3.090 | 3.170 | 267,094 | +0.00(+0.00%) |
May 12, 2011 | 3.050 | 3.170 | 3.036 | 3.170 | 68,593 | +0.14(+4.62%) |
May 11, 2011 | 3.000 | 3.030 | 2.970 | 3.030 | 85,998 | +0.02(+0.66%) |
May 10, 2011 | 3.000 | 3.050 | 2.980 | 3.010 | 93,441 | +0.01(+0.33%) |
May 09, 2011 | 3.040 | 3.040 | 2.930 | 3.000 | 112,150 | -0.06(-1.96%) |
May 06, 2011 | 3.100 | 3.120 | 3.020 | 3.060 | 48,733 | +0.04(+1.32%) |
May 05, 2011 | 3.000 | 3.110 | 2.900 | 3.020 | 281,257 | +0.05(+1.68%) |
May 04, 2011 | 2.920 | 3.090 | 2.920 | 2.970 | 84,869 | +0.03(+1.02%) |
May 03, 2011 | 3.030 | 3.070 | 2.920 | 2.940 | 111,512 | -0.12(-3.92%) |