Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.250 | 3.270 | 3.190 | 3.260 | 1,747,171 | +0.03(+0.93%) |
Jun 29, 2011 | 3.230 | 3.250 | 3.170 | 3.230 | 1,017,573 | +0.04(+1.25%) |
Jun 28, 2011 | 3.100 | 3.210 | 3.100 | 3.190 | 1,826,349 | +0.12(+3.91%) |
Jun 27, 2011 | 3.120 | 3.140 | 3.030 | 3.070 | 894,689 | -0.08(-2.54%) |
Jun 24, 2011 | 3.250 | 3.250 | 3.110 | 3.150 | 653,251 | -0.05(-1.56%) |
Jun 23, 2011 | 3.210 | 3.210 | 3.130 | 3.200 | 1,041,180 | -0.08(-2.44%) |
Jun 22, 2011 | 3.250 | 3.320 | 3.200 | 3.280 | 3,869,053 | +0.08(+2.50%) |
Jun 21, 2011 | 3.100 | 3.220 | 3.080 | 3.200 | 4,265,760 | +0.02(+0.63%) |
Jun 20, 2011 | 3.200 | 3.190 | 3.160 | 3.180 | 1,000,887 | -0.09(-2.75%) |
Jun 17, 2011 | 3.360 | 3.400 | 3.160 | 3.270 | 23,136,798 | -0.09(-2.68%) |
Jun 16, 2011 | 3.390 | 3.460 | 3.300 | 3.360 | 1,510,800 | -0.05(-1.47%) |
Jun 15, 2011 | 3.410 | 3.490 | 3.400 | 3.410 | 1,025,546 | -0.09(-2.57%) |
Jun 14, 2011 | 3.500 | 3.500 | 3.420 | 3.500 | 1,317,170 | +0.00(+0.00%) |
Jun 13, 2011 | 3.560 | 3.680 | 3.380 | 3.500 | 3,133,137 | -0.18(-4.89%) |
Jun 10, 2011 | 3.280 | 3.720 | 3.280 | 3.680 | 2,649,676 | +0.32(+9.52%) |
Jun 09, 2011 | 3.270 | 3.400 | 3.270 | 3.360 | 831,441 | +0.05(+1.51%) |
Jun 08, 2011 | 3.550 | 3.590 | 3.240 | 3.310 | 1,643,297 | -0.30(-8.31%) |
Jun 07, 2011 | 3.360 | 3.670 | 3.320 | 3.610 | 3,519,754 | +0.30(+9.06%) |
Jun 06, 2011 | 3.280 | 3.360 | 3.210 | 3.310 | 2,103,940 | +0.05(+1.53%) |
Jun 03, 2011 | 3.150 | 3.280 | 3.150 | 3.260 | 960,132 | -0.02(-0.61%) |
May 24, 2011 | 3.250 | 3.290 | 3.190 | 3.280 | 1,206,444 | +0.08(+2.50%) |
May 20, 2011 | 3.000 | 3.210 | 2.980 | 3.200 | 1,817,808 | +0.22(+7.38%) |
May 19, 2011 | 2.890 | 2.990 | 2.850 | 2.980 | 388,203 | +0.08(+2.76%) |
May 18, 2011 | 2.890 | 2.940 | 2.860 | 2.900 | 749,343 | +0.04(+1.40%) |
May 17, 2011 | 2.830 | 2.880 | 2.760 | 2.860 | 539,349 | +0.01(+0.35%) |
May 16, 2011 | 2.830 | 2.940 | 2.830 | 2.850 | 2,040,062 | +0.03(+1.06%) |
May 13, 2011 | 2.890 | 2.930 | 2.800 | 2.820 | 312,983 | -0.03(-1.05%) |
May 12, 2011 | 2.810 | 2.950 | 2.730 | 2.850 | 1,116,157 | +0.00(+0.00%) |
May 11, 2011 | 3.020 | 3.030 | 2.840 | 2.850 | 612,087 | -0.13(-4.36%) |
May 10, 2011 | 3.000 | 3.060 | 2.940 | 2.980 | 582,944 | -0.02(-0.67%) |
May 09, 2011 | 2.990 | 3.000 | 2.960 | 3.000 | 349,907 | +0.08(+2.74%) |
May 06, 2011 | 2.860 | 2.950 | 2.850 | 2.920 | 1,189,382 | +0.09(+3.18%) |
May 05, 2011 | 2.860 | 2.950 | 2.800 | 2.830 | 1,257,852 | -0.10(-3.41%) |
May 04, 2011 | 3.010 | 3.040 | 2.830 | 2.930 | 1,942,093 | -0.11(-3.62%) |
May 03, 2011 | 3.140 | 3.220 | 3.000 | 3.040 | 5,276,902 | -0.15(-4.70%) |
May 02, 2011 | 3.110 | 3.210 | 3.170 | 3.190 | 935,379 | -0.03(-0.93%) |
Apr 29, 2011 | 3.250 | 3.290 | 3.170 | 3.220 | 1,606,946 | -0.02(-0.62%) |
Apr 28, 2011 | 3.290 | 3.360 | 3.210 | 3.240 | 1,410,507 | -0.03(-0.92%) |
Apr 27, 2011 | 3.150 | 3.320 | 3.090 | 3.270 | 1,715,963 | +0.10(+3.15%) |
Apr 26, 2011 | 3.230 | 3.240 | 3.070 | 3.170 | 873,726 | -0.08(-2.46%) |
Apr 25, 2011 | 3.320 | 3.340 | 3.250 | 3.250 | 652,133 | -0.01(-0.31%) |
Apr 21, 2011 | 3.310 | 3.340 | 3.230 | 3.260 | 1,083,885 | -0.05(-1.51%) |
Apr 20, 2011 | 3.390 | 3.400 | 3.310 | 3.310 | 736,238 | -0.01(-0.30%) |
Apr 19, 2011 | 3.400 | 3.400 | 3.290 | 3.320 | 486,858 | -0.08(-2.35%) |
Apr 18, 2011 | 3.400 | 3.510 | 3.230 | 3.400 | 1,074,871 | +0.02(+0.59%) |
Apr 15, 2011 | 3.450 | 3.490 | 3.380 | 3.380 | 1,334,037 | -0.16(-4.52%) |
Apr 14, 2011 | 3.340 | 3.540 | 3.270 | 3.540 | 4,590,041 | +0.24(+7.27%) |
Apr 13, 2011 | 3.250 | 3.310 | 3.200 | 3.300 | 1,129,257 | +0.12(+3.77%) |
Apr 12, 2011 | 3.320 | 3.320 | 3.170 | 3.180 | 1,254,939 | -0.15(-4.50%) |
Apr 11, 2011 | 3.490 | 3.490 | 3.320 | 3.330 | 1,146,728 | -0.12(-3.48%) |
Apr 08, 2011 | 3.400 | 3.570 | 3.370 | 3.450 | 16,227,254 | +0.09(+2.68%) |
Apr 07, 2011 | 3.350 | 3.470 | 3.310 | 3.360 | 1,808,144 | +0.00(+0.00%) |
Apr 06, 2011 | 3.370 | 3.460 | 3.240 | 3.360 | 4,440,436 | -0.06(-1.75%) |
Apr 05, 2011 | 2.960 | 3.440 | 2.930 | 3.420 | 7,822,462 | +0.44(+14.77%) |
Apr 04, 2011 | 3.010 | 3.030 | 2.960 | 2.980 | 2,079,055 | +0.02(+0.68%) |