Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.190 | 3.240 | 3.160 | 3.240 | 300,841 | +0.05(+1.57%) |
Jun 29, 2011 | 3.170 | 3.190 | 3.120 | 3.190 | 388,255 | +0.03(+0.95%) |
Jun 28, 2011 | 3.110 | 3.170 | 3.079 | 3.160 | 265,741 | +0.06(+1.94%) |
Jun 27, 2011 | 3.050 | 3.170 | 3.041 | 3.100 | 282,120 | +0.05(+1.64%) |
Jun 24, 2011 | 3.130 | 3.140 | 3.020 | 3.050 | 866,827 | -0.08(-2.56%) |
Jun 23, 2011 | 3.100 | 3.140 | 3.050 | 3.130 | 528,345 | -0.02(-0.63%) |
Jun 22, 2011 | 3.090 | 3.210 | 3.090 | 3.150 | 405,352 | +0.03(+0.96%) |
Jun 21, 2011 | 3.120 | 3.160 | 3.060 | 3.120 | 478,654 | +0.02(+0.65%) |
Jun 20, 2011 | 3.140 | 3.160 | 3.080 | 3.100 | 362,251 | -0.04(-1.27%) |
Jun 17, 2011 | 3.060 | 3.160 | 3.060 | 3.140 | 883,803 | +0.10(+3.29%) |
Jun 16, 2011 | 3.140 | 3.180 | 3.030 | 3.040 | 1,603,547 | -0.10(-3.18%) |
Jun 15, 2011 | 3.170 | 3.190 | 3.110 | 3.140 | 317,651 | -0.08(-2.48%) |
Jun 14, 2011 | 3.150 | 3.241 | 3.150 | 3.220 | 375,819 | +0.10(+3.21%) |
Jun 13, 2011 | 3.110 | 3.180 | 3.080 | 3.120 | 695,441 | +0.00(+0.00%) |
Jun 10, 2011 | 3.100 | 3.130 | 3.070 | 3.120 | 615,806 | +0.01(+0.32%) |
Jun 09, 2011 | 3.130 | 3.140 | 3.090 | 3.110 | 252,751 | -0.01(-0.32%) |
Jun 08, 2011 | 3.070 | 3.130 | 3.050 | 3.120 | 373,065 | +0.03(+0.97%) |
Jun 07, 2011 | 3.130 | 3.150 | 3.080 | 3.090 | 200,728 | -0.01(-0.32%) |
Jun 06, 2011 | 3.170 | 3.220 | 3.080 | 3.100 | 478,730 | -0.01(-0.32%) |
Jun 03, 2011 | 3.100 | 3.190 | 3.060 | 3.110 | 471,582 | +0.03(+0.97%) |
May 24, 2011 | 3.150 | 3.180 | 3.070 | 3.080 | 396,709 | -0.06(-1.91%) |
May 23, 2011 | 3.100 | 3.190 | 3.100 | 3.140 | 520,233 | -0.03(-0.95%) |
May 20, 2011 | 3.160 | 3.210 | 3.150 | 3.170 | 296,345 | +0.00(+0.00%) |
May 19, 2011 | 3.230 | 3.250 | 3.130 | 3.170 | 315,207 | -0.06(-1.86%) |
May 18, 2011 | 3.120 | 3.230 | 3.100 | 3.230 | 338,957 | +0.13(+4.19%) |
May 17, 2011 | 3.140 | 3.180 | 3.090 | 3.100 | 448,182 | -0.05(-1.59%) |
May 16, 2011 | 3.200 | 3.250 | 3.150 | 3.150 | 452,966 | -0.04(-1.41%) |
May 13, 2011 | 3.260 | 3.280 | 3.190 | 3.195 | 289,448 | -0.08(-2.29%) |
May 12, 2011 | 3.210 | 3.300 | 3.200 | 3.270 | 349,575 | +0.05(+1.55%) |
May 11, 2011 | 3.260 | 3.290 | 3.200 | 3.220 | 385,013 | -0.05(-1.53%) |
May 10, 2011 | 3.200 | 3.280 | 3.170 | 3.270 | 652,296 | +0.10(+3.15%) |
May 09, 2011 | 3.170 | 3.190 | 3.150 | 3.170 | 391,233 | -0.01(-0.31%) |
May 06, 2011 | 3.220 | 3.270 | 3.140 | 3.180 | 854,367 | +0.00(+0.00%) |
May 05, 2011 | 3.080 | 3.210 | 3.070 | 3.180 | 1,278,446 | +0.07(+2.25%) |
May 04, 2011 | 3.150 | 3.160 | 3.030 | 3.110 | 1,029,448 | -0.04(-1.27%) |
May 03, 2011 | 3.150 | 3.230 | 3.130 | 3.150 | 814,374 | -0.02(-0.63%) |
May 02, 2011 | 3.190 | 3.240 | 3.150 | 3.170 | 901,285 | +0.04(+1.28%) |
Apr 29, 2011 | 3.170 | 3.180 | 3.070 | 3.130 | 844,648 | -0.04(-1.26%) |
Apr 28, 2011 | 3.150 | 3.250 | 3.100 | 3.170 | 422,426 | +0.02(+0.63%) |
Apr 27, 2011 | 3.220 | 3.330 | 3.150 | 3.150 | 568,313 | -0.03(-0.94%) |
Apr 26, 2011 | 3.120 | 3.240 | 3.050 | 3.180 | 547,053 | +0.07(+2.25%) |
Apr 25, 2011 | 3.020 | 3.130 | 2.980 | 3.110 | 961,331 | +0.12(+4.01%) |
Apr 21, 2011 | 3.000 | 3.020 | 2.970 | 2.990 | 338,349 | +0.02(+0.50%) |
Apr 20, 2011 | 3.050 | 3.090 | 2.970 | 2.975 | 627,468 | -0.00(-0.17%) |
Apr 19, 2011 | 2.970 | 3.010 | 2.950 | 2.980 | 402,496 | +0.04(+1.36%) |
Apr 18, 2011 | 2.970 | 3.020 | 2.930 | 2.940 | 473,494 | -0.06(-2.00%) |
Apr 15, 2011 | 3.010 | 3.060 | 2.990 | 3.000 | 902,735 | +0.01(+0.33%) |
Apr 14, 2011 | 2.950 | 3.000 | 2.910 | 2.990 | 515,864 | +0.01(+0.34%) |
Apr 13, 2011 | 2.920 | 3.010 | 2.900 | 2.980 | 917,964 | +0.09(+3.11%) |
Apr 12, 2011 | 2.960 | 3.140 | 2.850 | 2.890 | 3,985,679 | -0.50(-14.75%) |
Apr 11, 2011 | 3.410 | 3.430 | 3.380 | 3.390 | 261,518 | +0.00(+0.00%) |
Apr 08, 2011 | 3.400 | 3.440 | 3.380 | 3.390 | 242,878 | +0.03(+0.89%) |
Apr 07, 2011 | 3.450 | 3.490 | 3.360 | 3.360 | 590,466 | -0.10(-2.89%) |
Apr 06, 2011 | 3.440 | 3.500 | 3.390 | 3.460 | 578,163 | +0.09(+2.67%) |
Apr 05, 2011 | 3.620 | 3.670 | 3.360 | 3.370 | 1,339,034 | -0.13(-3.71%) |
Apr 04, 2011 | 3.410 | 3.500 | 3.280 | 3.500 | 1,291,247 | +0.09(+2.64%) |