Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.698 | 2.743 | 2.647 | 2.712 | 8,104,682 | -0.02(-0.62%) |
Jul 28, 2011 | 2.746 | 2.771 | 2.720 | 2.729 | 4,073,177 | -0.01(-0.41%) |
Jul 27, 2011 | 2.803 | 2.817 | 2.732 | 2.740 | 5,895,860 | -0.08(-2.81%) |
Jul 26, 2011 | 2.822 | 2.845 | 2.811 | 2.820 | 3,122,985 | -0.01(-0.50%) |
Jul 25, 2011 | 2.803 | 2.854 | 2.788 | 2.834 | 3,722,649 | -0.00(-0.10%) |
Jul 22, 2011 | 2.851 | 2.856 | 2.805 | 2.837 | 3,871,223 | +0.00(+0.00%) |
Jul 21, 2011 | 2.808 | 2.885 | 2.803 | 2.837 | 4,860,872 | +0.05(+1.83%) |
Jul 20, 2011 | 2.791 | 2.800 | 2.763 | 2.786 | 5,639,355 | +0.01(+0.20%) |
Jul 19, 2011 | 2.720 | 2.788 | 2.718 | 2.780 | 4,945,835 | +0.08(+2.83%) |
Jul 18, 2011 | 2.803 | 2.814 | 2.687 | 2.704 | 9,282,101 | -0.11(-3.83%) |
Jul 15, 2011 | 2.805 | 2.811 | 2.766 | 2.811 | 4,097,448 | +0.02(+0.71%) |
Jul 14, 2011 | 2.851 | 2.859 | 2.783 | 2.791 | 4,776,101 | -0.04(-1.30%) |
Jul 13, 2011 | 2.839 | 2.871 | 2.825 | 2.828 | 4,838,258 | -0.00(-0.10%) |
Jul 12, 2011 | 2.856 | 2.873 | 2.825 | 2.831 | 8,363,910 | -0.04(-1.38%) |
Jul 11, 2011 | 2.941 | 2.958 | 2.839 | 2.871 | 11,700,043 | -0.11(-3.79%) |
Jul 08, 2011 | 2.964 | 2.984 | 2.947 | 2.984 | 3,548,475 | -0.02(-0.57%) |
Jul 07, 2011 | 2.970 | 3.015 | 2.955 | 3.001 | 4,348,983 | +0.05(+1.83%) |
Jul 06, 2011 | 2.936 | 2.947 | 2.902 | 2.947 | 4,504,340 | +0.02(+0.68%) |
Jul 05, 2011 | 2.933 | 2.953 | 2.902 | 2.927 | 3,642,003 | +0.00(+0.00%) |
Jul 01, 2011 | 2.882 | 2.953 | 2.882 | 2.927 | 4,398,900 | +0.04(+1.27%) |
Jun 30, 2011 | 2.859 | 2.916 | 2.831 | 2.890 | 5,959,847 | +0.06(+2.10%) |
Jun 29, 2011 | 2.845 | 2.868 | 2.831 | 2.831 | 5,852,224 | +0.00(+0.00%) |
Jun 28, 2011 | 2.797 | 2.834 | 2.788 | 2.831 | 4,840,858 | +0.04(+1.42%) |
Jun 27, 2011 | 2.772 | 2.803 | 2.743 | 2.791 | 4,942,472 | +0.04(+1.54%) |
Jun 24, 2011 | 2.805 | 2.828 | 2.743 | 2.749 | 6,120,668 | -0.06(-2.02%) |
Jun 23, 2011 | 2.780 | 2.805 | 2.715 | 2.805 | 7,029,382 | -0.01(-0.20%) |
Jun 22, 2011 | 2.854 | 2.879 | 2.811 | 2.811 | 3,687,406 | -0.06(-2.12%) |
Jun 21, 2011 | 2.859 | 2.905 | 2.837 | 2.872 | 6,228,153 | +0.03(+0.95%) |
Jun 20, 2011 | 2.845 | 2.856 | 2.808 | 2.845 | 9,522,455 | +0.02(+0.70%) |
Jun 17, 2011 | 2.842 | 2.862 | 2.808 | 2.825 | 7,907,306 | +0.01(+0.30%) |
Jun 16, 2011 | 2.820 | 2.888 | 2.803 | 2.817 | 6,431,830 | -0.01(-0.20%) |
Jun 15, 2011 | 2.890 | 2.916 | 2.794 | 2.822 | 7,791,047 | -0.10(-3.39%) |
Jun 14, 2011 | 2.919 | 2.930 | 2.876 | 2.921 | 5,376,291 | +0.04(+1.28%) |
Jun 13, 2011 | 2.863 | 2.904 | 2.852 | 2.885 | 8,386,729 | +0.02(+0.87%) |
Jun 10, 2011 | 2.921 | 2.951 | 2.852 | 2.860 | 11,010,045 | -0.07(-2.35%) |
Jun 09, 2011 | 2.943 | 2.978 | 2.923 | 2.929 | 5,278,276 | -0.00(-0.09%) |
Jun 08, 2011 | 2.981 | 3.003 | 2.923 | 2.932 | 8,069,765 | -0.04(-1.39%) |
Jun 07, 2011 | 3.006 | 3.022 | 2.965 | 2.973 | 4,553,297 | +0.01(+0.19%) |
Jun 06, 2011 | 3.020 | 3.022 | 2.962 | 2.967 | 5,800,087 | -0.01(-0.46%) |
Jun 03, 2011 | 2.962 | 3.036 | 2.948 | 2.981 | 7,249,134 | -0.03(-1.10%) |
May 24, 2011 | 3.047 | 3.061 | 3.003 | 3.014 | 3,909,822 | -0.03(-0.91%) |
May 23, 2011 | 3.042 | 3.072 | 3.011 | 3.042 | 9,888,699 | -0.04(-1.34%) |
May 20, 2011 | 3.100 | 3.135 | 3.069 | 3.083 | 4,531,466 | -0.03(-0.97%) |
May 19, 2011 | 3.072 | 3.122 | 3.056 | 3.113 | 3,904,980 | +0.07(+2.26%) |
May 18, 2011 | 2.984 | 3.056 | 2.956 | 3.044 | 6,459,698 | +0.06(+2.03%) |
May 17, 2011 | 3.061 | 3.075 | 2.954 | 2.984 | 8,208,136 | -0.09(-2.87%) |
May 16, 2011 | 3.097 | 3.116 | 3.072 | 3.072 | 3,353,078 | -0.03(-1.07%) |
May 13, 2011 | 3.179 | 3.182 | 3.100 | 3.105 | 4,208,342 | -0.08(-2.51%) |
May 12, 2011 | 3.146 | 3.196 | 3.113 | 3.185 | 2,762,053 | +0.03(+0.87%) |
May 11, 2011 | 3.185 | 3.199 | 3.122 | 3.157 | 3,089,667 | -0.04(-1.38%) |
May 10, 2011 | 3.155 | 3.202 | 3.141 | 3.202 | 2,064,070 | +0.06(+2.02%) |
May 09, 2011 | 3.138 | 3.149 | 3.097 | 3.138 | 2,841,673 | +0.01(+0.35%) |
May 06, 2011 | 3.179 | 3.196 | 3.122 | 3.127 | 3,917,219 | -0.01(-0.26%) |
May 05, 2011 | 3.160 | 3.177 | 3.113 | 3.135 | 4,934,849 | -0.05(-1.56%) |
May 04, 2011 | 3.215 | 3.218 | 3.122 | 3.185 | 9,809,753 | -0.02(-0.60%) |
May 03, 2011 | 3.207 | 3.220 | 3.168 | 3.204 | 3,834,884 | -0.00(-0.09%) |