Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 2.802 | 2.806 | 2.749 | 2.752 | 397,615 | -0.03(-1.18%) |
Jun 29, 2011 | 2.772 | 2.799 | 2.764 | 2.784 | 370,368 | +0.01(+0.54%) |
Jun 28, 2011 | 2.814 | 2.814 | 2.761 | 2.769 | 270,396 | -0.03(-1.17%) |
Jun 27, 2011 | 2.761 | 2.814 | 2.758 | 2.802 | 491,491 | +0.03(+1.18%) |
Jun 24, 2011 | 2.829 | 2.835 | 2.755 | 2.769 | 851,765 | -0.06(-2.11%) |
Jun 23, 2011 | 2.784 | 2.832 | 2.746 | 2.829 | 351,835 | +0.04(+1.28%) |
Jun 22, 2011 | 2.790 | 2.811 | 2.784 | 2.793 | 280,178 | -0.02(-0.74%) |
Jun 21, 2011 | 2.805 | 2.844 | 2.790 | 2.814 | 371,385 | +0.01(+0.32%) |
Jun 20, 2011 | 2.796 | 2.829 | 2.790 | 2.805 | 318,097 | -0.01(-0.42%) |
Jun 17, 2011 | 2.835 | 2.868 | 2.805 | 2.817 | 483,093 | +0.00(+0.16%) |
Jun 16, 2011 | 2.787 | 2.874 | 2.784 | 2.813 | 312,543 | +0.02(+0.59%) |
Jun 15, 2011 | 2.820 | 2.844 | 2.786 | 2.796 | 237,577 | -0.06(-2.07%) |
Jun 14, 2011 | 2.799 | 2.858 | 2.770 | 2.855 | 311,392 | +0.07(+2.66%) |
Jun 13, 2011 | 2.784 | 2.805 | 2.743 | 2.782 | 631,709 | -0.01(-0.32%) |
Jun 10, 2011 | 2.835 | 2.850 | 2.779 | 2.790 | 362,844 | -0.06(-2.07%) |
Jun 09, 2011 | 2.844 | 2.891 | 2.826 | 2.850 | 248,674 | +0.01(+0.31%) |
Jun 08, 2011 | 2.864 | 2.915 | 2.838 | 2.841 | 243,186 | -0.02(-0.83%) |
Jun 07, 2011 | 2.851 | 2.909 | 2.847 | 2.864 | 206,335 | +0.01(+0.31%) |
Jun 06, 2011 | 2.926 | 2.926 | 2.844 | 2.855 | 312,295 | +0.00(+0.10%) |
Jun 03, 2011 | 2.844 | 2.882 | 2.837 | 2.852 | 337,823 | -0.05(-1.68%) |
May 24, 2011 | 2.873 | 2.920 | 2.784 | 2.901 | 2,111,134 | -0.03(-0.86%) |
May 23, 2011 | 3.121 | 3.163 | 2.734 | 2.926 | 3,597,982 | -0.21(-6.60%) |
May 20, 2011 | 3.184 | 3.207 | 3.118 | 3.133 | 338,050 | -0.07(-2.12%) |
May 19, 2011 | 3.225 | 3.225 | 3.148 | 3.201 | 932,272 | -0.01(-0.18%) |
May 18, 2011 | 3.257 | 3.278 | 3.189 | 3.207 | 512,446 | -0.05(-1.45%) |
May 17, 2011 | 3.231 | 3.290 | 3.231 | 3.254 | 691,876 | +0.02(+0.64%) |
May 16, 2011 | 3.266 | 3.287 | 3.234 | 3.234 | 333,121 | -0.04(-1.26%) |
May 13, 2011 | 3.290 | 3.316 | 3.252 | 3.275 | 183,767 | -0.02(-0.62%) |
May 12, 2011 | 3.249 | 3.319 | 3.248 | 3.296 | 165,376 | +0.02(+0.63%) |
May 11, 2011 | 3.328 | 3.334 | 3.252 | 3.275 | 313,290 | -0.06(-1.68%) |
May 10, 2011 | 3.316 | 3.346 | 3.284 | 3.331 | 193,368 | +0.04(+1.16%) |
May 09, 2011 | 3.290 | 3.307 | 3.272 | 3.293 | 174,425 | +0.01(+0.36%) |
May 06, 2011 | 3.287 | 3.313 | 3.263 | 3.281 | 171,282 | +0.02(+0.72%) |
May 05, 2011 | 3.304 | 3.346 | 3.246 | 3.257 | 454,275 | -0.05(-1.42%) |
May 04, 2011 | 3.316 | 3.378 | 3.304 | 3.304 | 244,773 | -0.01(-0.44%) |
May 03, 2011 | 3.310 | 3.378 | 3.310 | 3.319 | 356,640 | +0.00(+0.09%) |
May 02, 2011 | 3.319 | 3.369 | 3.316 | 3.316 | 279,571 | -0.02(-0.62%) |
Apr 29, 2011 | 3.378 | 3.378 | 3.313 | 3.337 | 450,490 | -0.04(-1.13%) |
Apr 28, 2011 | 3.363 | 3.375 | 3.335 | 3.375 | 74,712 | +0.01(+0.26%) |
Apr 27, 2011 | 3.369 | 3.378 | 3.343 | 3.366 | 98,418 | +0.01(+0.26%) |
Apr 26, 2011 | 3.340 | 3.378 | 3.340 | 3.357 | 180,339 | +0.02(+0.62%) |
Apr 25, 2011 | 3.344 | 3.375 | 3.304 | 3.337 | 275,101 | -0.01(-0.44%) |
Apr 21, 2011 | 3.404 | 3.404 | 3.334 | 3.351 | 151,733 | -0.04(-1.08%) |
Apr 20, 2011 | 3.395 | 3.410 | 3.313 | 3.388 | 472,074 | +0.05(+1.54%) |
Apr 19, 2011 | 3.348 | 3.381 | 3.307 | 3.337 | 191,322 | +0.01(+0.35%) |
Apr 18, 2011 | 3.328 | 3.372 | 3.307 | 3.325 | 246,047 | -0.05(-1.39%) |
Apr 15, 2011 | 3.337 | 3.383 | 3.310 | 3.372 | 456,797 | +0.03(+0.87%) |
Apr 14, 2011 | 3.305 | 3.363 | 3.305 | 3.342 | 83,800 | +0.01(+0.44%) |
Apr 13, 2011 | 3.334 | 3.360 | 3.292 | 3.328 | 211,579 | +0.02(+0.62%) |
Apr 12, 2011 | 3.275 | 3.340 | 3.275 | 3.307 | 380,701 | +0.03(+0.98%) |
Apr 11, 2011 | 3.375 | 3.389 | 3.272 | 3.275 | 196,879 | -0.08(-2.35%) |
Apr 08, 2011 | 3.354 | 3.386 | 3.299 | 3.354 | 355,040 | +0.02(+0.61%) |
Apr 07, 2011 | 3.398 | 3.398 | 3.319 | 3.334 | 143,467 | -0.05(-1.47%) |
Apr 06, 2011 | 3.386 | 3.404 | 3.357 | 3.383 | 187,181 | +0.01(+0.26%) |
Apr 05, 2011 | 3.378 | 3.386 | 3.346 | 3.375 | 142,022 | +0.00(+0.00%) |
Apr 04, 2011 | 3.334 | 3.386 | 3.290 | 3.375 | 424,733 | +0.06(+1.94%) |