Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.063 | 3.081 | 3.060 | 3.071 | 227,688 | +0.00(+0.09%) |
Jun 29, 2011 | 3.060 | 3.076 | 3.049 | 3.068 | 258,614 | +0.01(+0.44%) |
Jun 28, 2011 | 3.055 | 3.068 | 3.036 | 3.055 | 358,071 | +0.02(+0.53%) |
Jun 27, 2011 | 3.012 | 3.052 | 3.012 | 3.039 | 318,628 | +0.02(+0.53%) |
Jun 24, 2011 | 3.036 | 3.041 | 3.020 | 3.022 | 268,518 | -0.02(-0.62%) |
Jun 23, 2011 | 3.022 | 3.041 | 2.998 | 3.041 | 327,100 | +0.01(+0.18%) |
Jun 22, 2011 | 2.993 | 3.041 | 2.983 | 3.036 | 433,194 | +0.05(+1.62%) |
Jun 21, 2011 | 3.006 | 3.022 | 2.972 | 2.988 | 329,498 | +0.01(+0.18%) |
Jun 20, 2011 | 2.984 | 2.986 | 2.958 | 2.982 | 490,020 | +0.03(+1.09%) |
Jun 17, 2011 | 2.945 | 2.966 | 2.945 | 2.950 | 360,316 | +0.02(+0.64%) |
Jun 16, 2011 | 2.955 | 2.958 | 2.913 | 2.931 | 314,314 | -0.02(-0.82%) |
Jun 15, 2011 | 2.950 | 2.972 | 2.923 | 2.955 | 663,340 | -0.02(-0.72%) |
Jun 14, 2011 | 2.888 | 2.982 | 2.888 | 2.977 | 990,910 | +0.10(+3.63%) |
Jun 13, 2011 | 3.031 | 3.039 | 2.784 | 2.873 | 3,099,489 | -0.17(-5.71%) |
Jun 10, 2011 | 3.119 | 3.127 | 2.969 | 3.047 | 1,605,978 | -0.08(-2.57%) |
Jun 09, 2011 | 3.159 | 3.159 | 3.116 | 3.127 | 650,244 | -0.02(-0.60%) |
Jun 08, 2011 | 3.148 | 3.164 | 3.140 | 3.146 | 356,541 | -0.00(-0.11%) |
Jun 07, 2011 | 3.164 | 3.164 | 3.138 | 3.149 | 534,358 | -0.01(-0.23%) |
Jun 06, 2011 | 3.162 | 3.164 | 3.143 | 3.156 | 392,296 | -0.01(-0.42%) |
Jun 03, 2011 | 3.143 | 3.170 | 3.143 | 3.170 | 349,866 | +0.05(+1.45%) |
May 24, 2011 | 3.151 | 3.156 | 3.069 | 3.125 | 913,413 | -0.03(-1.10%) |
May 23, 2011 | 3.151 | 3.164 | 3.146 | 3.159 | 418,079 | -0.01(-0.34%) |
May 20, 2011 | 3.154 | 3.170 | 3.133 | 3.170 | 420,369 | +0.01(+0.42%) |
May 19, 2011 | 3.138 | 3.156 | 3.130 | 3.156 | 393,595 | +0.02(+0.51%) |
May 18, 2011 | 3.127 | 3.143 | 3.111 | 3.140 | 563,651 | +0.02(+0.77%) |
May 17, 2011 | 3.138 | 3.148 | 3.106 | 3.117 | 384,949 | -0.02(-0.68%) |
May 16, 2011 | 3.143 | 3.146 | 3.109 | 3.138 | 366,602 | +0.01(+0.17%) |
May 13, 2011 | 3.127 | 3.140 | 3.117 | 3.133 | 217,088 | -0.01(-0.34%) |
May 12, 2011 | 3.108 | 3.154 | 3.103 | 3.143 | 284,532 | +0.04(+1.37%) |
May 11, 2011 | 3.143 | 3.143 | 3.090 | 3.101 | 467,717 | -0.04(-1.19%) |
May 10, 2011 | 3.164 | 3.172 | 3.135 | 3.138 | 460,903 | -0.01(-0.42%) |
May 09, 2011 | 3.101 | 3.154 | 3.101 | 3.151 | 725,260 | +0.05(+1.71%) |
May 06, 2011 | 3.093 | 3.106 | 3.090 | 3.098 | 530,219 | +0.01(+0.43%) |
May 05, 2011 | 3.093 | 3.104 | 3.085 | 3.085 | 451,124 | -0.02(-0.51%) |
May 04, 2011 | 3.096 | 3.101 | 3.082 | 3.101 | 422,339 | +0.01(+0.19%) |
May 03, 2011 | 3.082 | 3.101 | 3.074 | 3.095 | 464,776 | +0.00(+0.15%) |
May 02, 2011 | 3.082 | 3.090 | 3.077 | 3.090 | 620,347 | +0.01(+0.43%) |
Apr 29, 2011 | 3.066 | 3.088 | 3.043 | 3.077 | 346,154 | +0.02(+0.61%) |
Apr 28, 2011 | 3.029 | 3.064 | 3.024 | 3.059 | 442,291 | +0.03(+0.96%) |
Apr 27, 2011 | 3.066 | 3.066 | 3.016 | 3.029 | 851,312 | -0.02(-0.52%) |
Apr 26, 2011 | 3.064 | 3.074 | 3.043 | 3.045 | 822,262 | -0.01(-0.26%) |
Apr 25, 2011 | 3.032 | 3.069 | 3.028 | 3.053 | 441,467 | +0.03(+1.05%) |
Apr 21, 2011 | 3.051 | 3.069 | 2.998 | 3.022 | 624,534 | -0.03(-1.13%) |
Apr 20, 2011 | 3.106 | 3.106 | 3.048 | 3.056 | 648,285 | -0.04(-1.37%) |
Apr 19, 2011 | 3.088 | 3.098 | 3.077 | 3.098 | 444,835 | +0.02(+0.51%) |
Apr 18, 2011 | 3.040 | 3.093 | 3.032 | 3.082 | 571,798 | +0.04(+1.30%) |
Apr 15, 2011 | 3.019 | 3.045 | 3.008 | 3.043 | 553,320 | +0.01(+0.44%) |
Apr 14, 2011 | 3.003 | 3.040 | 2.990 | 3.029 | 454,945 | +0.03(+0.88%) |
Apr 13, 2011 | 2.961 | 3.016 | 2.961 | 3.003 | 324,445 | +0.04(+1.52%) |
Apr 12, 2011 | 2.966 | 2.966 | 2.950 | 2.958 | 349,840 | -0.00(-0.09%) |
Apr 11, 2011 | 3.000 | 3.000 | 2.958 | 2.961 | 418,382 | -0.00(-0.09%) |
Apr 08, 2011 | 3.014 | 3.061 | 2.929 | 2.963 | 776,518 | -0.04(-1.50%) |
Apr 07, 2011 | 3.024 | 3.024 | 2.979 | 3.008 | 491,709 | -0.01(-0.35%) |
Apr 06, 2011 | 2.993 | 3.024 | 2.977 | 3.019 | 471,479 | +0.03(+0.88%) |
Apr 05, 2011 | 2.940 | 2.995 | 2.939 | 2.993 | 560,959 | +0.05(+1.79%) |
Apr 04, 2011 | 2.935 | 2.953 | 2.927 | 2.940 | 574,003 | +0.03(+0.90%) |