Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 2.819 | 2.822 | 2.809 | 2.814 | 446,990 | -0.00(-0.09%) |
Jun 29, 2011 | 2.817 | 2.817 | 2.801 | 2.817 | 497,496 | +0.00(+0.00%) |
Jun 28, 2011 | 2.817 | 2.817 | 2.801 | 2.817 | 577,276 | +0.02(+0.75%) |
Jun 27, 2011 | 2.785 | 2.806 | 2.783 | 2.796 | 608,915 | +0.01(+0.38%) |
Jun 24, 2011 | 2.796 | 2.822 | 2.783 | 2.785 | 889,733 | -0.02(-0.75%) |
Jun 23, 2011 | 2.783 | 2.806 | 2.778 | 2.806 | 515,074 | +0.02(+0.56%) |
Jun 22, 2011 | 2.783 | 2.793 | 2.754 | 2.791 | 620,377 | +0.01(+0.19%) |
Jun 21, 2011 | 2.772 | 2.791 | 2.772 | 2.785 | 408,229 | +0.01(+0.38%) |
Jun 20, 2011 | 2.788 | 2.791 | 2.775 | 2.775 | 599,963 | -0.02(-0.75%) |
Jun 17, 2011 | 2.796 | 2.804 | 2.783 | 2.796 | 612,780 | -0.01(-0.28%) |
Jun 16, 2011 | 2.809 | 2.838 | 2.796 | 2.804 | 1,047,666 | +0.00(+0.00%) |
Jun 15, 2011 | 2.814 | 2.819 | 2.791 | 2.804 | 740,797 | -0.03(-1.20%) |
Jun 14, 2011 | 2.806 | 2.838 | 2.788 | 2.838 | 592,037 | +0.06(+2.07%) |
Jun 13, 2011 | 2.788 | 2.822 | 2.762 | 2.780 | 1,428,761 | -0.01(-0.37%) |
Jun 10, 2011 | 2.812 | 2.822 | 2.759 | 2.791 | 1,746,905 | -0.02(-0.65%) |
Jun 09, 2011 | 2.848 | 2.853 | 2.804 | 2.809 | 782,922 | -0.04(-1.42%) |
Jun 08, 2011 | 2.849 | 2.862 | 2.842 | 2.849 | 731,534 | -0.01(-0.27%) |
Jun 07, 2011 | 2.829 | 2.857 | 2.821 | 2.857 | 683,025 | +0.03(+1.20%) |
Jun 06, 2011 | 2.821 | 2.834 | 2.813 | 2.823 | 759,904 | -0.01(-0.18%) |
Jun 03, 2011 | 2.821 | 2.836 | 2.805 | 2.829 | 733,886 | +0.02(+0.55%) |
May 24, 2011 | 2.790 | 2.813 | 2.769 | 2.813 | 690,040 | +0.03(+0.93%) |
May 23, 2011 | 2.792 | 2.795 | 2.779 | 2.787 | 511,661 | -0.01(-0.19%) |
May 20, 2011 | 2.792 | 2.813 | 2.782 | 2.792 | 719,218 | -0.00(-0.09%) |
May 19, 2011 | 2.792 | 2.800 | 2.782 | 2.795 | 765,001 | +0.01(+0.19%) |
May 18, 2011 | 2.792 | 2.795 | 2.779 | 2.790 | 714,001 | +0.01(+0.19%) |
May 17, 2011 | 2.800 | 2.800 | 2.779 | 2.784 | 476,870 | -0.01(-0.28%) |
May 16, 2011 | 2.790 | 2.803 | 2.790 | 2.792 | 341,006 | -0.01(-0.37%) |
May 13, 2011 | 2.803 | 2.803 | 2.787 | 2.803 | 337,549 | +0.01(+0.47%) |
May 12, 2011 | 2.808 | 2.808 | 2.779 | 2.790 | 940,966 | -0.01(-0.46%) |
May 11, 2011 | 2.800 | 2.808 | 2.795 | 2.803 | 588,956 | -0.01(-0.18%) |
May 10, 2011 | 2.790 | 2.813 | 2.787 | 2.808 | 742,645 | +0.01(+0.42%) |
May 09, 2011 | 2.773 | 2.796 | 2.770 | 2.796 | 579,258 | +0.01(+0.46%) |
May 06, 2011 | 2.765 | 2.788 | 2.765 | 2.783 | 792,515 | +0.02(+0.56%) |
May 05, 2011 | 2.776 | 2.781 | 2.763 | 2.768 | 1,233,997 | -0.01(-0.37%) |
May 04, 2011 | 2.757 | 2.783 | 2.752 | 2.778 | 1,309,512 | +0.01(+0.37%) |
May 03, 2011 | 2.747 | 2.768 | 2.745 | 2.768 | 586,722 | +0.02(+0.56%) |
May 02, 2011 | 2.748 | 2.752 | 2.745 | 2.752 | 572,937 | +0.01(+0.19%) |
Apr 29, 2011 | 2.737 | 2.747 | 2.724 | 2.747 | 517,648 | +0.01(+0.38%) |
Apr 28, 2011 | 2.726 | 2.737 | 2.719 | 2.737 | 631,678 | +0.01(+0.47%) |
Apr 27, 2011 | 2.721 | 2.726 | 2.716 | 2.724 | 799,703 | -0.00(-0.00%) |
Apr 26, 2011 | 2.719 | 2.726 | 2.716 | 2.724 | 725,327 | +0.01(+0.19%) |
Apr 25, 2011 | 2.714 | 2.724 | 2.710 | 2.719 | 467,281 | -0.02(-0.56%) |
Apr 21, 2011 | 2.716 | 2.734 | 2.706 | 2.734 | 896,280 | +0.02(+0.86%) |
Apr 20, 2011 | 2.711 | 2.724 | 2.703 | 2.711 | 904,937 | +0.00(+0.10%) |
Apr 19, 2011 | 2.706 | 2.708 | 2.693 | 2.708 | 514,836 | +0.01(+0.19%) |
Apr 18, 2011 | 2.706 | 2.708 | 2.685 | 2.703 | 656,632 | -0.01(-0.29%) |
Apr 15, 2011 | 2.732 | 2.732 | 2.701 | 2.711 | 505,068 | +0.00(+0.00%) |
Apr 14, 2011 | 2.706 | 2.716 | 2.698 | 2.711 | 384,810 | +0.00(+0.00%) |
Apr 13, 2011 | 2.701 | 2.716 | 2.693 | 2.711 | 408,959 | +0.01(+0.38%) |
Apr 12, 2011 | 2.698 | 2.706 | 2.683 | 2.701 | 402,119 | -0.01(-0.19%) |
Apr 11, 2011 | 2.698 | 2.708 | 2.698 | 2.706 | 727,473 | +0.00(+0.00%) |
Apr 08, 2011 | 2.698 | 2.719 | 2.698 | 2.706 | 626,139 | +0.00(+0.10%) |
Apr 07, 2011 | 2.721 | 2.724 | 2.685 | 2.703 | 778,110 | -0.01(-0.24%) |
Apr 06, 2011 | 2.717 | 2.730 | 2.707 | 2.710 | 822,501 | -0.01(-0.47%) |
Apr 05, 2011 | 2.692 | 2.735 | 2.689 | 2.723 | 846,870 | +0.02(+0.86%) |
Apr 04, 2011 | 2.694 | 2.702 | 2.689 | 2.699 | 812,419 | +0.01(+0.19%) |