Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.639 | 2.668 | 2.629 | 2.650 | 1,442,628 | -0.02(-0.78%) |
Jul 28, 2011 | 2.691 | 2.695 | 2.667 | 2.670 | 829,966 | -0.03(-1.03%) |
Jul 27, 2011 | 2.736 | 2.736 | 2.695 | 2.698 | 898,477 | -0.05(-1.90%) |
Jul 26, 2011 | 2.750 | 2.761 | 2.740 | 2.750 | 583,370 | -0.01(-0.25%) |
Jul 25, 2011 | 2.754 | 2.778 | 2.747 | 2.757 | 868,087 | -0.03(-1.00%) |
Jul 22, 2011 | 2.796 | 2.796 | 2.785 | 2.785 | 499,248 | -0.01(-0.37%) |
Jul 21, 2011 | 2.792 | 2.813 | 2.792 | 2.796 | 582,015 | +0.02(+0.75%) |
Jul 20, 2011 | 2.785 | 2.796 | 2.768 | 2.775 | 570,897 | -0.01(-0.37%) |
Jul 19, 2011 | 2.768 | 2.789 | 2.754 | 2.785 | 796,248 | +0.03(+1.01%) |
Jul 18, 2011 | 2.775 | 2.778 | 2.740 | 2.757 | 552,344 | -0.02(-0.75%) |
Jul 15, 2011 | 2.789 | 2.799 | 2.757 | 2.778 | 750,446 | -0.00(-0.12%) |
Jul 14, 2011 | 2.792 | 2.806 | 2.775 | 2.782 | 572,263 | -0.01(-0.50%) |
Jul 13, 2011 | 2.792 | 2.811 | 2.789 | 2.796 | 898,799 | +0.00(+0.00%) |
Jul 12, 2011 | 2.789 | 2.813 | 2.785 | 2.796 | 699,567 | -0.01(-0.25%) |
Jul 11, 2011 | 2.837 | 2.841 | 2.789 | 2.803 | 536,457 | -0.05(-1.83%) |
Jul 08, 2011 | 2.841 | 2.858 | 2.841 | 2.855 | 528,226 | -0.01(-0.36%) |
Jul 07, 2011 | 2.876 | 2.893 | 2.855 | 2.865 | 833,558 | +0.01(+0.49%) |
Jul 06, 2011 | 2.834 | 2.872 | 2.834 | 2.851 | 458,608 | +0.00(+0.12%) |
Jul 05, 2011 | 2.865 | 2.879 | 2.844 | 2.848 | 733,619 | -0.03(-0.97%) |
Jul 01, 2011 | 2.865 | 2.893 | 2.865 | 2.876 | 840,273 | -0.00(-0.12%) |
Jun 30, 2011 | 2.851 | 2.889 | 2.841 | 2.879 | 747,578 | +0.06(+1.97%) |
Jun 29, 2011 | 2.816 | 2.827 | 2.806 | 2.823 | 562,784 | +0.03(+1.00%) |
Jun 28, 2011 | 2.764 | 2.799 | 2.750 | 2.796 | 701,465 | +0.05(+1.77%) |
Jun 27, 2011 | 2.719 | 2.747 | 2.695 | 2.747 | 763,905 | +0.05(+1.67%) |
Jun 24, 2011 | 2.719 | 2.723 | 2.695 | 2.702 | 706,895 | -0.02(-0.64%) |
Jun 23, 2011 | 2.698 | 2.719 | 2.677 | 2.719 | 843,256 | -0.01(-0.25%) |
Jun 22, 2011 | 2.723 | 2.743 | 2.719 | 2.726 | 682,510 | +0.01(+0.38%) |
Jun 21, 2011 | 2.705 | 2.730 | 2.704 | 2.716 | 572,841 | +0.02(+0.90%) |
Jun 20, 2011 | 2.702 | 2.705 | 2.684 | 2.691 | 583,807 | +0.00(+0.00%) |
Jun 17, 2011 | 2.702 | 2.709 | 2.682 | 2.691 | 660,103 | +0.02(+0.65%) |
Jun 16, 2011 | 2.705 | 2.715 | 2.660 | 2.674 | 962,455 | -0.01(-0.52%) |
Jun 15, 2011 | 2.757 | 2.761 | 2.677 | 2.688 | 1,150,730 | -0.09(-3.25%) |
Jun 14, 2011 | 2.719 | 2.780 | 2.719 | 2.778 | 580,333 | +0.07(+2.44%) |
Jun 13, 2011 | 2.761 | 2.767 | 2.698 | 2.712 | 1,642,751 | -0.05(-1.89%) |
Jun 10, 2011 | 2.792 | 2.798 | 2.761 | 2.764 | 849,908 | -0.04(-1.34%) |
Jun 09, 2011 | 2.778 | 2.815 | 2.764 | 2.802 | 920,507 | +0.02(+0.61%) |
Jun 08, 2011 | 2.802 | 2.809 | 2.778 | 2.785 | 985,386 | -0.03(-0.97%) |
Jun 07, 2011 | 2.795 | 2.822 | 2.792 | 2.812 | 878,116 | +0.02(+0.73%) |
Jun 06, 2011 | 2.849 | 2.849 | 2.788 | 2.792 | 1,266,903 | -0.04(-1.56%) |
Jun 03, 2011 | 2.877 | 2.877 | 2.822 | 2.836 | 1,562,778 | -0.14(-4.80%) |
May 24, 2011 | 2.979 | 2.992 | 2.972 | 2.979 | 567,057 | +0.00(+0.00%) |
May 23, 2011 | 2.958 | 2.979 | 2.945 | 2.979 | 617,696 | +0.01(+0.34%) |
May 20, 2011 | 2.975 | 2.979 | 2.962 | 2.969 | 522,188 | -0.01(-0.34%) |
May 19, 2011 | 2.969 | 2.979 | 2.965 | 2.979 | 532,519 | +0.01(+0.34%) |
May 18, 2011 | 2.975 | 2.979 | 2.952 | 2.969 | 748,953 | +0.01(+0.35%) |
May 17, 2011 | 2.969 | 2.979 | 2.952 | 2.958 | 542,271 | -0.03(-0.91%) |
May 16, 2011 | 2.992 | 2.996 | 2.979 | 2.986 | 348,555 | +0.00(+0.00%) |
May 13, 2011 | 2.999 | 3.009 | 2.972 | 2.986 | 654,552 | -0.01(-0.45%) |
May 12, 2011 | 2.979 | 3.002 | 2.975 | 2.999 | 396,770 | +0.01(+0.34%) |
May 11, 2011 | 3.006 | 3.006 | 2.979 | 2.989 | 424,808 | -0.02(-0.68%) |
May 10, 2011 | 2.979 | 3.013 | 2.979 | 3.009 | 357,138 | +0.03(+1.14%) |
May 09, 2011 | 2.955 | 2.989 | 2.952 | 2.975 | 606,519 | +0.02(+0.69%) |
May 06, 2011 | 2.965 | 2.989 | 2.952 | 2.955 | 509,172 | +0.00(+0.12%) |
May 05, 2011 | 2.972 | 2.975 | 2.941 | 2.952 | 535,259 | -0.03(-1.03%) |
May 04, 2011 | 3.003 | 3.003 | 2.965 | 2.982 | 661,837 | -0.02(-0.57%) |
May 03, 2011 | 3.033 | 3.033 | 2.999 | 2.999 | 500,198 | -0.04(-1.45%) |