Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.109 | 3.181 | 3.099 | 3.165 | 26,888,534 | +0.09(+2.79%) |
Jun 29, 2011 | 3.043 | 3.092 | 3.009 | 3.079 | 35,062,712 | +0.08(+2.60%) |
Jun 28, 2011 | 2.922 | 3.001 | 2.912 | 3.001 | 23,841,580 | +0.11(+3.90%) |
Jun 27, 2011 | 2.818 | 2.921 | 2.804 | 2.888 | 26,371,860 | +0.07(+2.61%) |
Jun 24, 2011 | 2.916 | 2.920 | 2.802 | 2.815 | 50,001,880 | -0.10(-3.48%) |
Jun 23, 2011 | 2.836 | 2.919 | 2.771 | 2.916 | 73,860,104 | -0.03(-0.92%) |
Jun 22, 2011 | 2.968 | 3.020 | 2.936 | 2.943 | 29,431,296 | -0.05(-1.71%) |
Jun 21, 2011 | 2.923 | 3.012 | 2.911 | 2.994 | 36,001,936 | +0.11(+3.97%) |
Jun 20, 2011 | 2.870 | 2.894 | 2.858 | 2.880 | 33,140,462 | +0.05(+1.65%) |
Jun 17, 2011 | 2.894 | 2.894 | 2.807 | 2.833 | 36,663,900 | +0.03(+0.99%) |
Jun 16, 2011 | 2.795 | 2.853 | 2.745 | 2.805 | 44,019,656 | +0.01(+0.52%) |
Jun 15, 2011 | 2.873 | 2.900 | 2.769 | 2.791 | 57,192,388 | -0.16(-5.33%) |
Jun 14, 2011 | 2.917 | 2.978 | 2.916 | 2.948 | 28,895,304 | +0.11(+3.81%) |
Jun 13, 2011 | 2.852 | 2.875 | 2.798 | 2.840 | 25,434,124 | +0.00(+0.17%) |
Jun 10, 2011 | 2.916 | 2.926 | 2.811 | 2.835 | 50,597,080 | -0.12(-4.02%) |
Jun 09, 2011 | 2.916 | 2.993 | 2.896 | 2.953 | 19,962,160 | +0.06(+2.11%) |
Jun 08, 2011 | 2.917 | 2.945 | 2.876 | 2.893 | 34,006,236 | -0.03(-1.19%) |
Jun 07, 2011 | 2.984 | 3.005 | 2.924 | 2.927 | 24,171,534 | -0.01(-0.23%) |
Jun 06, 2011 | 3.011 | 3.027 | 2.924 | 2.934 | 27,186,296 | -0.10(-3.30%) |
Jun 03, 2011 | 3.010 | 3.103 | 3.008 | 3.034 | 34,421,452 | -0.12(-3.73%) |
May 24, 2011 | 3.186 | 3.205 | 3.131 | 3.152 | 20,638,190 | -0.00(-0.14%) |
May 23, 2011 | 3.150 | 3.186 | 3.123 | 3.156 | 26,959,012 | -0.12(-3.52%) |
May 20, 2011 | 3.324 | 3.338 | 3.254 | 3.271 | 25,200,500 | -0.08(-2.43%) |
May 19, 2011 | 3.359 | 3.376 | 3.298 | 3.353 | 20,476,110 | +0.02(+0.65%) |
May 18, 2011 | 3.244 | 3.336 | 3.225 | 3.331 | 18,045,010 | +0.09(+2.70%) |
May 17, 2011 | 3.204 | 3.253 | 3.164 | 3.243 | 24,844,272 | +0.00(+0.00%) |
May 16, 2011 | 3.264 | 3.348 | 3.226 | 3.243 | 20,618,256 | -0.06(-1.79%) |
May 13, 2011 | 3.392 | 3.403 | 3.272 | 3.302 | 25,629,164 | -0.08(-2.42%) |
May 12, 2011 | 3.310 | 3.404 | 3.260 | 3.384 | 25,447,942 | +0.05(+1.45%) |
May 11, 2011 | 3.432 | 3.432 | 3.291 | 3.336 | 32,400,962 | -0.11(-3.29%) |
May 10, 2011 | 3.395 | 3.464 | 3.381 | 3.449 | 19,299,080 | +0.08(+2.51%) |
May 09, 2011 | 3.327 | 3.387 | 3.306 | 3.365 | 15,852,733 | +0.05(+1.40%) |
May 06, 2011 | 3.377 | 3.426 | 3.283 | 3.319 | 32,222,860 | +0.03(+1.06%) |
May 05, 2011 | 3.313 | 3.378 | 3.233 | 3.284 | 35,612,496 | -0.09(-2.60%) |
May 04, 2011 | 3.436 | 3.438 | 3.324 | 3.371 | 26,904,260 | -0.07(-1.96%) |
May 03, 2011 | 3.459 | 3.475 | 3.387 | 3.439 | 24,002,916 | -0.03(-1.00%) |
May 02, 2011 | 3.469 | 3.481 | 3.455 | 3.474 | 25,445,070 | -0.03(-0.75%) |
Apr 29, 2011 | 3.473 | 3.502 | 3.459 | 3.500 | 17,433,218 | +0.03(+0.97%) |
Apr 28, 2011 | 3.410 | 3.480 | 3.410 | 3.466 | 19,716,676 | +0.03(+0.99%) |
Apr 27, 2011 | 3.392 | 3.449 | 3.348 | 3.432 | 23,258,984 | +0.06(+1.87%) |
Apr 26, 2011 | 3.312 | 3.388 | 3.307 | 3.369 | 21,452,230 | +0.09(+2.63%) |
Apr 25, 2011 | 3.298 | 3.298 | 3.252 | 3.283 | 14,152,144 | -0.01(-0.37%) |
Apr 21, 2011 | 3.293 | 3.298 | 3.249 | 3.295 | 16,695,500 | +0.05(+1.47%) |
Apr 20, 2011 | 3.230 | 3.266 | 3.223 | 3.247 | 30,815,896 | +0.13(+4.27%) |
Apr 19, 2011 | 3.081 | 3.120 | 3.057 | 3.115 | 15,727,775 | +0.04(+1.45%) |
Apr 18, 2011 | 3.065 | 3.085 | 2.990 | 3.070 | 37,529,796 | -0.10(-3.01%) |
Apr 15, 2011 | 3.154 | 3.195 | 3.129 | 3.165 | 27,588,710 | +0.03(+0.83%) |
Apr 14, 2011 | 3.077 | 3.153 | 3.046 | 3.139 | 23,594,138 | +0.01(+0.24%) |
Apr 13, 2011 | 3.177 | 3.184 | 3.095 | 3.132 | 22,259,412 | -0.01(-0.17%) |
Apr 12, 2011 | 3.151 | 3.168 | 3.097 | 3.137 | 32,063,206 | -0.07(-2.22%) |
Apr 11, 2011 | 3.244 | 3.277 | 3.182 | 3.208 | 16,243,805 | -0.03(-0.96%) |
Apr 08, 2011 | 3.310 | 3.316 | 3.195 | 3.239 | 21,979,058 | -0.03(-0.90%) |
Apr 07, 2011 | 3.276 | 3.314 | 3.222 | 3.269 | 32,304,902 | -0.02(-0.63%) |
Apr 06, 2011 | 3.311 | 3.319 | 3.256 | 3.289 | 21,987,504 | +0.02(+0.74%) |
Apr 05, 2011 | 3.245 | 3.308 | 3.241 | 3.265 | 22,851,418 | +0.00(+0.01%) |
Apr 04, 2011 | 3.279 | 3.295 | 3.237 | 3.265 | 18,634,342 | +0.01(+0.30%) |