Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.940 | 3.010 | 2.900 | 2.970 | 35,449 | +0.01(+0.34%) |
Jul 28, 2011 | 2.820 | 3.000 | 2.820 | 2.960 | 60,738 | +0.13(+4.59%) |
Jul 27, 2011 | 2.960 | 2.960 | 2.820 | 2.830 | 99,717 | -0.06(-2.08%) |
Jul 26, 2011 | 2.870 | 3.000 | 2.850 | 2.890 | 56,792 | -0.02(-0.69%) |
Jul 25, 2011 | 2.930 | 2.950 | 2.850 | 2.910 | 97,114 | -0.02(-0.68%) |
Jul 22, 2011 | 2.900 | 2.960 | 2.840 | 2.930 | 57,289 | +0.01(+0.34%) |
Jul 21, 2011 | 3.010 | 3.070 | 2.890 | 2.920 | 106,231 | -0.08(-2.67%) |
Jul 20, 2011 | 3.060 | 3.090 | 2.980 | 3.000 | 162,304 | -0.11(-3.54%) |
Jul 19, 2011 | 3.010 | 3.120 | 2.930 | 3.110 | 49,697 | +0.09(+2.98%) |
Jul 18, 2011 | 3.040 | 3.090 | 2.960 | 3.020 | 113,693 | -0.02(-0.66%) |
Jul 15, 2011 | 3.080 | 3.090 | 2.930 | 3.040 | 165,515 | -0.05(-1.62%) |
Jul 14, 2011 | 3.170 | 3.170 | 3.030 | 3.090 | 79,498 | -0.07(-2.22%) |
Jul 13, 2011 | 3.060 | 3.180 | 3.060 | 3.160 | 95,228 | +0.10(+3.27%) |
Jul 12, 2011 | 3.060 | 3.140 | 3.040 | 3.060 | 74,436 | -0.01(-0.33%) |
Jul 11, 2011 | 3.140 | 3.170 | 3.047 | 3.070 | 85,503 | -0.09(-2.85%) |
Jul 08, 2011 | 3.170 | 3.200 | 3.140 | 3.160 | 35,536 | -0.04(-1.25%) |
Jul 07, 2011 | 3.150 | 3.220 | 3.150 | 3.200 | 54,005 | +0.06(+1.91%) |
Jul 06, 2011 | 3.200 | 3.200 | 3.120 | 3.140 | 66,824 | -0.06(-1.88%) |
Jul 05, 2011 | 3.200 | 3.240 | 3.180 | 3.200 | 138,708 | +0.00(+0.00%) |
Jul 01, 2011 | 3.140 | 3.240 | 3.140 | 3.200 | 71,247 | +0.07(+2.24%) |
Jun 30, 2011 | 3.170 | 3.200 | 3.120 | 3.130 | 66,468 | -0.02(-0.63%) |
Jun 29, 2011 | 3.180 | 3.220 | 3.150 | 3.150 | 42,917 | -0.04(-1.25%) |
Jun 28, 2011 | 3.150 | 3.190 | 3.060 | 3.190 | 92,456 | +0.03(+0.95%) |
Jun 27, 2011 | 3.070 | 3.180 | 2.910 | 3.160 | 167,323 | +0.08(+2.60%) |
Jun 24, 2011 | 3.130 | 3.240 | 3.010 | 3.080 | 4,425,372 | -0.04(-1.28%) |
Jun 23, 2011 | 3.170 | 3.200 | 3.120 | 3.120 | 108,893 | -0.10(-3.11%) |
Jun 22, 2011 | 3.250 | 3.329 | 3.130 | 3.220 | 104,823 | +0.00(+0.00%) |
Jun 21, 2011 | 3.190 | 3.310 | 3.130 | 3.220 | 84,237 | +0.04(+1.26%) |
Jun 20, 2011 | 3.220 | 3.240 | 3.100 | 3.180 | 46,170 | -0.01(-0.31%) |
Jun 17, 2011 | 3.200 | 3.240 | 3.040 | 3.190 | 81,251 | -0.01(-0.31%) |
Jun 16, 2011 | 3.200 | 3.260 | 3.150 | 3.200 | 63,087 | -0.03(-0.93%) |
Jun 15, 2011 | 3.400 | 3.510 | 3.180 | 3.230 | 65,156 | -0.12(-3.58%) |
Jun 14, 2011 | 3.310 | 3.360 | 3.210 | 3.350 | 85,609 | +0.04(+1.21%) |
Jun 13, 2011 | 3.380 | 3.540 | 3.290 | 3.310 | 109,739 | -0.03(-0.90%) |
Jun 10, 2011 | 3.310 | 3.390 | 3.250 | 3.340 | 119,442 | +0.01(+0.30%) |
Jun 09, 2011 | 3.390 | 3.390 | 3.230 | 3.330 | 53,680 | -0.05(-1.48%) |
Jun 08, 2011 | 3.400 | 3.420 | 3.280 | 3.380 | 54,186 | -0.01(-0.29%) |
Jun 07, 2011 | 3.470 | 3.530 | 3.370 | 3.390 | 114,333 | -0.10(-2.87%) |
Jun 06, 2011 | 3.310 | 3.700 | 3.290 | 3.490 | 187,580 | +0.19(+5.76%) |
Jun 03, 2011 | 3.240 | 3.320 | 3.150 | 3.300 | 102,427 | +0.16(+5.10%) |
May 24, 2011 | 3.030 | 3.260 | 3.000 | 3.140 | 153,644 | +0.14(+4.67%) |
May 23, 2011 | 3.000 | 3.020 | 2.980 | 3.000 | 18,396 | +0.00(+0.00%) |
May 20, 2011 | 3.030 | 3.040 | 2.980 | 3.000 | 40,940 | -0.03(-0.99%) |
May 19, 2011 | 2.930 | 3.080 | 2.930 | 3.030 | 50,032 | +0.10(+3.41%) |
May 18, 2011 | 2.910 | 2.950 | 2.900 | 2.930 | 119,570 | +0.00(+0.00%) |
May 17, 2011 | 2.910 | 2.980 | 2.860 | 2.930 | 96,630 | +0.02(+0.69%) |
May 16, 2011 | 2.940 | 2.950 | 2.890 | 2.910 | 88,040 | -0.04(-1.36%) |
May 13, 2011 | 2.950 | 3.000 | 2.880 | 2.950 | 103,939 | +0.03(+1.03%) |
May 12, 2011 | 2.921 | 2.980 | 2.900 | 2.920 | 70,200 | -0.01(-0.34%) |
May 11, 2011 | 2.880 | 2.940 | 2.870 | 2.930 | 39,700 | +0.05(+1.74%) |
May 10, 2011 | 2.950 | 2.950 | 2.640 | 2.880 | 136,673 | +0.00(+0.00%) |
May 09, 2011 | 2.890 | 2.990 | 2.850 | 2.880 | 65,762 | -0.09(-3.03%) |
May 06, 2011 | 2.990 | 2.990 | 2.930 | 2.970 | 7,100 | +0.02(+0.68%) |
May 05, 2011 | 2.910 | 2.980 | 2.890 | 2.950 | 71,623 | -0.01(-0.34%) |
May 04, 2011 | 3.080 | 3.110 | 2.870 | 2.960 | 58,752 | -0.17(-5.43%) |
May 03, 2011 | 3.130 | 3.180 | 3.090 | 3.130 | 18,239 | -0.02(-0.63%) |