Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.168 | 3.189 | 3.164 | 3.178 | 857,765 | +0.02(+0.57%) |
Jun 29, 2011 | 3.168 | 3.168 | 3.157 | 3.160 | 632,218 | -0.00(-0.11%) |
Jun 28, 2011 | 3.168 | 3.171 | 3.150 | 3.164 | 685,908 | +0.00(+0.00%) |
Jun 27, 2011 | 3.175 | 3.178 | 3.151 | 3.164 | 713,208 | +0.00(+0.00%) |
Jun 24, 2011 | 3.204 | 3.207 | 3.153 | 3.164 | 487,561 | -0.02(-0.68%) |
Jun 23, 2011 | 3.150 | 3.189 | 3.150 | 3.186 | 587,974 | +0.01(+0.23%) |
Jun 22, 2011 | 3.142 | 3.186 | 3.142 | 3.178 | 618,156 | +0.04(+1.26%) |
Jun 21, 2011 | 3.150 | 3.153 | 3.110 | 3.139 | 796,125 | +0.01(+0.46%) |
Jun 20, 2011 | 3.135 | 3.139 | 3.113 | 3.124 | 731,821 | +0.00(+0.00%) |
Jun 17, 2011 | 3.131 | 3.135 | 3.099 | 3.124 | 421,494 | +0.02(+0.70%) |
Jun 16, 2011 | 3.113 | 3.131 | 3.099 | 3.103 | 463,573 | -0.01(-0.35%) |
Jun 15, 2011 | 3.142 | 3.146 | 3.099 | 3.113 | 630,142 | -0.05(-1.48%) |
Jun 14, 2011 | 3.164 | 3.164 | 3.128 | 3.160 | 617,180 | +0.03(+0.92%) |
Jun 13, 2011 | 3.121 | 3.142 | 3.110 | 3.131 | 620,867 | +0.01(+0.46%) |
Jun 10, 2011 | 3.163 | 3.166 | 3.106 | 3.117 | 670,681 | -0.03(-1.01%) |
Jun 09, 2011 | 3.166 | 3.166 | 3.149 | 3.149 | 660,919 | -0.01(-0.22%) |
Jun 08, 2011 | 3.156 | 3.159 | 3.135 | 3.156 | 631,167 | +0.01(+0.45%) |
Jun 07, 2011 | 3.166 | 3.166 | 3.142 | 3.142 | 607,008 | -0.00(-0.11%) |
Jun 06, 2011 | 3.191 | 3.195 | 3.128 | 3.145 | 730,224 | -0.04(-1.11%) |
Jun 03, 2011 | 3.152 | 3.195 | 3.152 | 3.181 | 506,801 | +0.04(+1.24%) |
May 24, 2011 | 3.138 | 3.145 | 3.124 | 3.142 | 740,071 | +0.01(+0.23%) |
May 23, 2011 | 3.131 | 3.135 | 3.110 | 3.135 | 672,208 | -0.01(-0.34%) |
May 20, 2011 | 3.145 | 3.152 | 3.124 | 3.145 | 551,854 | +0.00(+0.11%) |
May 19, 2011 | 3.131 | 3.145 | 3.117 | 3.142 | 893,588 | +0.01(+0.34%) |
May 18, 2011 | 3.138 | 3.170 | 3.124 | 3.131 | 758,886 | -0.01(-0.22%) |
May 17, 2011 | 3.170 | 3.174 | 3.135 | 3.138 | 810,024 | -0.03(-1.00%) |
May 16, 2011 | 3.159 | 3.170 | 3.142 | 3.170 | 655,696 | +0.01(+0.34%) |
May 13, 2011 | 3.138 | 3.163 | 3.138 | 3.159 | 680,335 | +0.01(+0.45%) |
May 12, 2011 | 3.145 | 3.159 | 3.128 | 3.145 | 757,031 | -0.01(-0.22%) |
May 11, 2011 | 3.149 | 3.156 | 3.124 | 3.152 | 622,932 | +0.00(+0.11%) |
May 10, 2011 | 3.117 | 3.149 | 3.117 | 3.149 | 675,718 | +0.03(+1.02%) |
May 09, 2011 | 3.089 | 3.124 | 3.075 | 3.117 | 670,205 | -0.00(-0.11%) |
May 06, 2011 | 3.114 | 3.124 | 3.106 | 3.121 | 774,529 | +0.00(+0.00%) |
May 05, 2011 | 3.110 | 3.156 | 3.103 | 3.121 | 648,506 | -0.00(-0.11%) |
May 04, 2011 | 3.117 | 3.127 | 3.099 | 3.124 | 746,742 | -0.01(-0.23%) |
May 03, 2011 | 3.117 | 3.163 | 3.114 | 3.131 | 549,619 | +0.01(+0.45%) |
May 02, 2011 | 3.128 | 3.128 | 3.114 | 3.117 | 843,581 | -0.04(-1.12%) |
Apr 29, 2011 | 3.138 | 3.174 | 3.131 | 3.152 | 753,713 | +0.02(+0.68%) |
Apr 28, 2011 | 3.135 | 3.156 | 3.117 | 3.131 | 1,651,614 | +0.00(+0.11%) |
Apr 27, 2011 | 3.138 | 3.142 | 3.110 | 3.128 | 993,779 | -0.01(-0.34%) |
Apr 26, 2011 | 3.121 | 3.159 | 3.117 | 3.138 | 1,647,418 | +0.02(+0.68%) |
Apr 25, 2011 | 3.109 | 3.121 | 3.089 | 3.117 | 915,497 | -0.00(-0.11%) |
Apr 21, 2011 | 3.092 | 3.121 | 3.082 | 3.121 | 1,003,572 | +0.05(+1.49%) |
Apr 20, 2011 | 3.046 | 3.092 | 3.043 | 3.075 | 968,595 | +0.03(+1.04%) |
Apr 19, 2011 | 3.004 | 3.046 | 3.000 | 3.043 | 1,398,169 | +0.04(+1.17%) |
Apr 18, 2011 | 3.011 | 3.011 | 2.990 | 3.008 | 500,713 | -0.01(-0.35%) |
Apr 15, 2011 | 3.008 | 3.025 | 3.004 | 3.018 | 655,982 | +0.00(+0.12%) |
Apr 14, 2011 | 2.979 | 3.018 | 2.979 | 3.015 | 1,099,513 | +0.01(+0.47%) |
Apr 13, 2011 | 3.001 | 3.025 | 2.994 | 3.001 | 842,366 | -0.00(-0.12%) |
Apr 12, 2011 | 2.994 | 3.008 | 2.976 | 3.004 | 1,370,425 | +0.00(+0.00%) |
Apr 11, 2011 | 3.011 | 3.011 | 2.983 | 3.004 | 785,511 | +0.01(+0.24%) |
Apr 08, 2011 | 3.018 | 3.018 | 2.994 | 2.997 | 467,941 | -0.01(-0.47%) |
Apr 07, 2011 | 3.022 | 3.025 | 3.004 | 3.011 | 360,175 | -0.01(-0.23%) |
Apr 06, 2011 | 3.018 | 3.022 | 3.004 | 3.018 | 452,578 | +0.01(+0.23%) |
Apr 05, 2011 | 3.015 | 3.029 | 3.001 | 3.011 | 538,163 | +0.01(+0.35%) |
Apr 04, 2011 | 3.001 | 3.018 | 2.994 | 3.001 | 557,253 | -0.00(-0.12%) |