Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.911 | 2.954 | 2.888 | 2.911 | 514,516 | -0.03(-1.01%) |
Jul 28, 2011 | 2.943 | 2.946 | 2.908 | 2.941 | 562,302 | +0.03(+1.11%) |
Jul 27, 2011 | 2.935 | 2.973 | 2.889 | 2.908 | 834,123 | -0.06(-2.00%) |
Jul 26, 2011 | 2.979 | 2.995 | 2.960 | 2.968 | 571,279 | -0.02(-0.72%) |
Jul 25, 2011 | 3.043 | 3.053 | 2.979 | 2.989 | 765,011 | -0.09(-3.06%) |
Jul 22, 2011 | 3.078 | 3.092 | 3.070 | 3.084 | 236,348 | -0.01(-0.44%) |
Jul 21, 2011 | 3.076 | 3.100 | 3.014 | 3.097 | 253,708 | +0.04(+1.15%) |
Jul 20, 2011 | 3.038 | 3.065 | 3.001 | 3.062 | 336,860 | +0.05(+1.52%) |
Jul 19, 2011 | 3.127 | 3.127 | 2.979 | 3.016 | 389,426 | +0.02(+0.81%) |
Jul 18, 2011 | 3.015 | 3.015 | 2.952 | 2.992 | 1,057,477 | -0.03(-1.07%) |
Jul 15, 2011 | 3.049 | 3.075 | 3.014 | 3.024 | 392,215 | -0.04(-1.15%) |
Jul 14, 2011 | 3.105 | 3.135 | 3.019 | 3.060 | 589,380 | -0.05(-1.73%) |
Jul 13, 2011 | 3.108 | 3.122 | 3.084 | 3.114 | 269,654 | -0.00(-0.09%) |
Jul 12, 2011 | 3.114 | 3.127 | 3.095 | 3.116 | 364,119 | +0.00(+0.00%) |
Jul 11, 2011 | 3.130 | 3.143 | 3.116 | 3.116 | 232,326 | -0.03(-1.03%) |
Jul 08, 2011 | 3.114 | 3.154 | 3.114 | 3.149 | 332,160 | +0.03(+0.95%) |
Jul 07, 2011 | 3.154 | 3.157 | 3.111 | 3.119 | 351,621 | -0.01(-0.35%) |
Jul 06, 2011 | 3.124 | 3.140 | 3.090 | 3.130 | 387,793 | +0.00(+0.09%) |
Jul 05, 2011 | 3.084 | 3.132 | 3.073 | 3.127 | 412,522 | +0.05(+1.57%) |
Jul 01, 2011 | 3.079 | 3.084 | 3.065 | 3.079 | 214,167 | +0.01(+0.26%) |
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%) |