Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.250 | 3.300 | 3.240 | 3.260 | 225,826 | +0.01(+0.31%) |
Jul 28, 2011 | 3.210 | 3.280 | 3.035 | 3.250 | 232,641 | +0.15(+4.84%) |
Jul 27, 2011 | 3.100 | 3.170 | 3.090 | 3.100 | 209,140 | +0.01(+0.32%) |
Jul 26, 2011 | 3.060 | 3.160 | 3.050 | 3.090 | 60,785 | +0.04(+1.31%) |
Jul 25, 2011 | 2.980 | 3.140 | 2.980 | 3.050 | 77,681 | -0.10(-3.17%) |
Jul 22, 2011 | 3.160 | 3.170 | 3.150 | 3.150 | 112,234 | +0.14(+4.65%) |
Jul 21, 2011 | 2.990 | 3.060 | 2.990 | 3.010 | 121,028 | -0.09(-2.90%) |
Jul 20, 2011 | 3.080 | 3.100 | 3.060 | 3.100 | 173,694 | +0.10(+3.33%) |
Jul 19, 2011 | 2.970 | 3.030 | 2.920 | 3.000 | 193,283 | +0.13(+4.53%) |
Jul 18, 2011 | 2.860 | 2.890 | 2.820 | 2.870 | 110,000 | +0.01(+0.35%) |
Jul 15, 2011 | 2.830 | 2.960 | 2.830 | 2.860 | 278,840 | -0.05(-1.72%) |
Jul 14, 2011 | 2.920 | 2.950 | 2.880 | 2.910 | 145,125 | -0.10(-3.32%) |
Jul 13, 2011 | 3.060 | 3.060 | 3.000 | 3.010 | 226,331 | +0.10(+3.44%) |
Jul 12, 2011 | 2.960 | 3.010 | 2.900 | 2.910 | 308,369 | -0.11(-3.64%) |
Jul 11, 2011 | 3.070 | 3.120 | 3.020 | 3.020 | 199,998 | -0.18(-5.63%) |
Jul 08, 2011 | 3.350 | 3.350 | 3.160 | 3.200 | 123,282 | -0.18(-5.33%) |
Jul 07, 2011 | 3.330 | 3.440 | 3.330 | 3.380 | 138,737 | +0.03(+0.90%) |
Jul 06, 2011 | 3.320 | 3.370 | 3.310 | 3.350 | 142,077 | -0.10(-2.90%) |
Jul 05, 2011 | 3.470 | 3.490 | 3.430 | 3.450 | 324,158 | +0.16(+4.86%) |
Jul 01, 2011 | 3.220 | 3.290 | 3.220 | 3.290 | 128,097 | +0.05(+1.54%) |
Jun 30, 2011 | 3.210 | 3.260 | 3.210 | 3.240 | 356,255 | +0.23(+7.64%) |
Jun 29, 2011 | 3.040 | 3.110 | 3.010 | 3.010 | 449,714 | -0.22(-6.81%) |
Jun 28, 2011 | 3.290 | 3.290 | 3.200 | 3.230 | 400,303 | -0.11(-3.29%) |
Jun 27, 2011 | 3.280 | 3.360 | 3.240 | 3.340 | 566,383 | +0.24(+7.74%) |
Jun 24, 2011 | 3.030 | 3.110 | 3.030 | 3.100 | 496,267 | +0.17(+5.80%) |
Jun 23, 2011 | 2.880 | 2.950 | 2.880 | 2.930 | 390,642 | +0.13(+4.64%) |
Jun 22, 2011 | 2.810 | 2.830 | 2.770 | 2.800 | 494,529 | -0.01(-0.36%) |
Jun 21, 2011 | 2.780 | 2.820 | 2.780 | 2.810 | 217,564 | +0.04(+1.44%) |
Jun 20, 2011 | 2.770 | 2.780 | 2.770 | 2.770 | 201,712 | -0.03(-1.07%) |
Jun 17, 2011 | 2.750 | 2.820 | 2.750 | 2.800 | 272,988 | -0.02(-0.71%) |
Jun 16, 2011 | 2.830 | 2.830 | 2.750 | 2.820 | 173,836 | -0.05(-1.74%) |
Jun 15, 2011 | 2.940 | 2.940 | 2.830 | 2.870 | 412,814 | -0.13(-4.33%) |
Jun 14, 2011 | 2.900 | 3.020 | 2.900 | 3.000 | 360,955 | +0.07(+2.39%) |
Jun 13, 2011 | 2.920 | 2.940 | 2.890 | 2.930 | 265,679 | +0.15(+5.40%) |
Jun 10, 2011 | 2.830 | 2.830 | 2.750 | 2.780 | 776,586 | -0.13(-4.47%) |
Jun 09, 2011 | 2.860 | 2.920 | 2.830 | 2.910 | 569,136 | -0.10(-3.32%) |
Jun 08, 2011 | 3.000 | 3.020 | 2.960 | 3.010 | 467,140 | -0.07(-2.27%) |
Jun 07, 2011 | 3.170 | 3.170 | 3.070 | 3.080 | 271,725 | -0.03(-0.96%) |
Jun 06, 2011 | 3.190 | 3.190 | 3.110 | 3.110 | 180,414 | -0.05(-1.58%) |
Jun 03, 2011 | 3.180 | 3.180 | 3.130 | 3.160 | 223,335 | -0.20(-5.95%) |
May 24, 2011 | 3.400 | 3.400 | 3.330 | 3.360 | 297,172 | -0.10(-2.89%) |
May 23, 2011 | 3.430 | 3.470 | 3.430 | 3.460 | 138,253 | -0.06(-1.70%) |
May 20, 2011 | 3.600 | 3.600 | 3.520 | 3.520 | 150,629 | -0.08(-2.22%) |
May 19, 2011 | 3.630 | 3.700 | 3.590 | 3.600 | 84,917 | +0.01(+0.28%) |
May 18, 2011 | 3.540 | 3.600 | 3.540 | 3.590 | 96,873 | +0.08(+2.28%) |
May 17, 2011 | 3.520 | 3.520 | 3.450 | 3.510 | 106,406 | +0.00(+0.00%) |
May 16, 2011 | 3.520 | 3.590 | 3.480 | 3.510 | 309,616 | -0.09(-2.50%) |
May 13, 2011 | 3.580 | 3.600 | 3.480 | 3.600 | 104,494 | +0.13(+3.75%) |
May 12, 2011 | 3.500 | 3.500 | 3.450 | 3.470 | 195,323 | -0.05(-1.42%) |
May 11, 2011 | 3.590 | 3.600 | 3.500 | 3.520 | 215,405 | -0.18(-4.86%) |
May 10, 2011 | 3.690 | 3.720 | 3.690 | 3.700 | 157,260 | +0.03(+0.82%) |
May 09, 2011 | 3.650 | 3.700 | 3.620 | 3.670 | 265,691 | +0.17(+4.86%) |
May 06, 2011 | 3.510 | 3.530 | 3.450 | 3.500 | 285,677 | +0.05(+1.45%) |
May 05, 2011 | 3.470 | 3.500 | 3.440 | 3.450 | 352,540 | -0.03(-0.86%) |
May 04, 2011 | 3.510 | 3.510 | 3.440 | 3.480 | 965,122 | -0.11(-3.06%) |
May 03, 2011 | 3.590 | 3.600 | 3.570 | 3.590 | 335,757 | -0.10(-2.71%) |