Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.146 | 3.167 | 3.142 | 3.156 | 863,714 | +0.02(+0.57%) |
Jun 29, 2011 | 3.146 | 3.146 | 3.135 | 3.139 | 636,602 | -0.00(-0.11%) |
Jun 28, 2011 | 3.146 | 3.149 | 3.128 | 3.142 | 690,665 | +0.00(+0.00%) |
Jun 27, 2011 | 3.153 | 3.156 | 3.129 | 3.142 | 718,155 | +0.00(+0.00%) |
Jun 24, 2011 | 3.182 | 3.185 | 3.131 | 3.142 | 490,942 | -0.02(-0.68%) |
Jun 23, 2011 | 3.128 | 3.167 | 3.128 | 3.164 | 592,051 | +0.01(+0.23%) |
Jun 22, 2011 | 3.121 | 3.164 | 3.121 | 3.156 | 622,443 | +0.04(+1.26%) |
Jun 21, 2011 | 3.128 | 3.131 | 3.088 | 3.117 | 801,646 | +0.01(+0.46%) |
Jun 20, 2011 | 3.114 | 3.117 | 3.092 | 3.103 | 736,897 | +0.00(+0.00%) |
Jun 17, 2011 | 3.110 | 3.114 | 3.078 | 3.103 | 424,417 | +0.02(+0.70%) |
Jun 16, 2011 | 3.092 | 3.110 | 3.078 | 3.081 | 466,788 | -0.01(-0.35%) |
Jun 15, 2011 | 3.121 | 3.124 | 3.078 | 3.092 | 634,512 | -0.05(-1.48%) |
Jun 14, 2011 | 3.142 | 3.142 | 3.106 | 3.139 | 621,461 | +0.03(+0.92%) |
Jun 13, 2011 | 3.099 | 3.121 | 3.088 | 3.110 | 625,173 | +0.01(+0.46%) |
Jun 10, 2011 | 3.141 | 3.145 | 3.085 | 3.096 | 675,333 | -0.03(-1.01%) |
Jun 09, 2011 | 3.145 | 3.145 | 3.127 | 3.127 | 665,503 | -0.01(-0.22%) |
Jun 08, 2011 | 3.134 | 3.138 | 3.113 | 3.134 | 635,544 | +0.01(+0.45%) |
Jun 07, 2011 | 3.145 | 3.145 | 3.120 | 3.120 | 611,218 | -0.00(-0.11%) |
Jun 06, 2011 | 3.169 | 3.173 | 3.106 | 3.124 | 735,288 | -0.04(-1.11%) |
Jun 03, 2011 | 3.131 | 3.173 | 3.131 | 3.159 | 510,316 | +0.04(+1.24%) |
May 24, 2011 | 3.117 | 3.124 | 3.103 | 3.120 | 745,203 | +0.01(+0.23%) |
May 23, 2011 | 3.110 | 3.113 | 3.089 | 3.113 | 676,870 | -0.01(-0.34%) |
May 20, 2011 | 3.124 | 3.130 | 3.103 | 3.124 | 555,681 | +0.00(+0.11%) |
May 19, 2011 | 3.110 | 3.124 | 3.096 | 3.120 | 899,786 | +0.01(+0.34%) |
May 18, 2011 | 3.117 | 3.148 | 3.103 | 3.110 | 764,149 | -0.01(-0.23%) |
May 17, 2011 | 3.148 | 3.152 | 3.113 | 3.117 | 815,642 | -0.03(-1.00%) |
May 16, 2011 | 3.138 | 3.148 | 3.120 | 3.148 | 660,243 | +0.01(+0.34%) |
May 13, 2011 | 3.117 | 3.141 | 3.117 | 3.138 | 685,054 | +0.01(+0.45%) |
May 12, 2011 | 3.124 | 3.138 | 3.106 | 3.124 | 762,281 | -0.01(-0.22%) |
May 11, 2011 | 3.127 | 3.134 | 3.103 | 3.131 | 627,252 | +0.00(+0.11%) |
May 10, 2011 | 3.096 | 3.127 | 3.096 | 3.127 | 680,404 | +0.03(+1.02%) |
May 09, 2011 | 3.068 | 3.103 | 3.054 | 3.096 | 674,853 | -0.00(-0.11%) |
May 06, 2011 | 3.092 | 3.103 | 3.085 | 3.099 | 779,900 | +0.00(+0.00%) |
May 05, 2011 | 3.089 | 3.134 | 3.082 | 3.099 | 653,004 | -0.00(-0.11%) |
May 04, 2011 | 3.096 | 3.105 | 3.078 | 3.103 | 751,921 | -0.01(-0.23%) |
May 03, 2011 | 3.096 | 3.141 | 3.092 | 3.110 | 553,431 | +0.01(+0.45%) |
May 02, 2011 | 3.106 | 3.106 | 3.092 | 3.096 | 849,432 | -0.04(-1.12%) |
Apr 29, 2011 | 3.117 | 3.152 | 3.110 | 3.131 | 758,941 | +0.02(+0.68%) |
Apr 28, 2011 | 3.113 | 3.134 | 3.096 | 3.110 | 1,663,068 | +0.00(+0.11%) |
Apr 27, 2011 | 3.117 | 3.120 | 3.089 | 3.106 | 1,000,671 | -0.01(-0.34%) |
Apr 26, 2011 | 3.099 | 3.138 | 3.096 | 3.117 | 1,658,844 | +0.02(+0.68%) |
Apr 25, 2011 | 3.087 | 3.099 | 3.068 | 3.096 | 921,847 | -0.00(-0.11%) |
Apr 21, 2011 | 3.071 | 3.099 | 3.061 | 3.099 | 1,010,532 | +0.05(+1.49%) |
Apr 20, 2011 | 3.025 | 3.071 | 3.022 | 3.054 | 975,313 | +0.03(+1.04%) |
Apr 19, 2011 | 2.983 | 3.025 | 2.979 | 3.022 | 1,407,866 | +0.04(+1.17%) |
Apr 18, 2011 | 2.990 | 2.990 | 2.969 | 2.987 | 504,186 | -0.01(-0.35%) |
Apr 15, 2011 | 2.987 | 3.004 | 2.983 | 2.997 | 660,531 | +0.00(+0.12%) |
Apr 14, 2011 | 2.959 | 2.997 | 2.959 | 2.994 | 1,107,138 | +0.01(+0.47%) |
Apr 13, 2011 | 2.980 | 3.004 | 2.973 | 2.980 | 848,208 | -0.00(-0.12%) |
Apr 12, 2011 | 2.973 | 2.987 | 2.955 | 2.983 | 1,379,929 | +0.00(+0.00%) |
Apr 11, 2011 | 2.990 | 2.990 | 2.962 | 2.983 | 790,959 | +0.01(+0.24%) |
Apr 08, 2011 | 2.997 | 2.997 | 2.973 | 2.976 | 471,186 | -0.01(-0.47%) |
Apr 07, 2011 | 3.001 | 3.004 | 2.983 | 2.990 | 362,673 | -0.01(-0.23%) |
Apr 06, 2011 | 2.997 | 3.001 | 2.983 | 2.997 | 455,717 | +0.01(+0.23%) |
Apr 05, 2011 | 2.994 | 3.008 | 2.980 | 2.990 | 541,895 | +0.01(+0.35%) |
Apr 04, 2011 | 2.980 | 2.997 | 2.973 | 2.980 | 561,118 | -0.00(-0.12%) |