Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.831 | 3.839 | 3.824 | 3.839 | 706,290 | +0.00(+0.10%) |
Jun 29, 2011 | 3.820 | 3.835 | 3.820 | 3.835 | 573,749 | +0.01(+0.20%) |
Jun 28, 2011 | 3.816 | 3.831 | 3.812 | 3.827 | 692,930 | +0.02(+0.55%) |
Jun 27, 2011 | 3.780 | 3.806 | 3.780 | 3.806 | 932,673 | +0.02(+0.52%) |
Jun 24, 2011 | 3.776 | 3.791 | 3.772 | 3.786 | 781,101 | -0.00(-0.02%) |
Jun 23, 2011 | 3.760 | 3.787 | 3.760 | 3.787 | 677,406 | +0.01(+0.20%) |
Jun 22, 2011 | 3.783 | 3.795 | 3.776 | 3.780 | 652,510 | +0.00(+0.00%) |
Jun 21, 2011 | 3.768 | 3.791 | 3.764 | 3.780 | 873,964 | +0.01(+0.30%) |
Jun 20, 2011 | 3.767 | 3.768 | 3.757 | 3.768 | 680,141 | +0.00(+0.00%) |
Jun 17, 2011 | 3.753 | 3.776 | 3.749 | 3.768 | 777,808 | +0.02(+0.61%) |
Jun 16, 2011 | 3.764 | 3.776 | 3.741 | 3.745 | 756,680 | -0.02(-0.61%) |
Jun 15, 2011 | 3.783 | 3.783 | 3.753 | 3.768 | 1,008,287 | +0.00(+0.10%) |
Jun 14, 2011 | 3.760 | 3.780 | 3.753 | 3.764 | 812,583 | +0.01(+0.30%) |
Jun 13, 2011 | 3.799 | 3.799 | 3.749 | 3.753 | 810,987 | -0.05(-1.20%) |
Jun 10, 2011 | 3.806 | 3.810 | 3.783 | 3.799 | 935,935 | -0.01(-0.20%) |
Jun 09, 2011 | 3.757 | 3.806 | 3.745 | 3.806 | 646,826 | +0.06(+1.63%) |
Jun 08, 2011 | 3.776 | 3.776 | 3.738 | 3.745 | 887,937 | -0.03(-0.81%) |
Jun 07, 2011 | 3.783 | 3.783 | 3.741 | 3.776 | 825,793 | +0.01(+0.30%) |
Jun 06, 2011 | 3.791 | 3.795 | 3.760 | 3.764 | 676,279 | -0.02(-0.40%) |
Jun 03, 2011 | 3.772 | 3.791 | 3.772 | 3.780 | 355,273 | +0.02(+0.66%) |
May 24, 2011 | 3.774 | 3.785 | 3.751 | 3.755 | 800,875 | -0.03(-0.80%) |
May 23, 2011 | 3.762 | 3.785 | 3.736 | 3.785 | 585,591 | +0.00(+0.00%) |
May 20, 2011 | 3.766 | 3.785 | 3.742 | 3.785 | 595,280 | +0.02(+0.40%) |
May 19, 2011 | 3.751 | 3.774 | 3.724 | 3.770 | 709,246 | +0.02(+0.50%) |
May 18, 2011 | 3.690 | 3.751 | 3.690 | 3.751 | 652,925 | +0.06(+1.75%) |
May 17, 2011 | 3.679 | 3.702 | 3.675 | 3.687 | 946,166 | -0.02(-0.51%) |
May 16, 2011 | 3.694 | 3.716 | 3.694 | 3.706 | 737,396 | +0.01(+0.31%) |
May 13, 2011 | 3.736 | 3.755 | 3.679 | 3.694 | 1,186,710 | -0.05(-1.32%) |
May 12, 2011 | 3.743 | 3.770 | 3.724 | 3.743 | 517,795 | -0.02(-0.40%) |
May 11, 2011 | 3.777 | 3.781 | 3.724 | 3.759 | 889,669 | +0.00(+0.00%) |
May 10, 2011 | 3.732 | 3.770 | 3.724 | 3.759 | 1,025,385 | +0.04(+1.02%) |
May 09, 2011 | 3.694 | 3.728 | 3.683 | 3.721 | 1,034,667 | +0.03(+0.72%) |
May 06, 2011 | 3.668 | 3.694 | 3.656 | 3.694 | 712,880 | +0.05(+1.25%) |
May 05, 2011 | 3.649 | 3.683 | 3.649 | 3.649 | 764,328 | -0.00(-0.10%) |
May 04, 2011 | 3.671 | 3.690 | 3.652 | 3.652 | 825,177 | +0.00(+0.00%) |
May 03, 2011 | 3.656 | 3.679 | 3.649 | 3.652 | 501,661 | -0.02(-0.50%) |
May 02, 2011 | 3.668 | 3.671 | 3.664 | 3.671 | 612,982 | -0.01(-0.33%) |
Apr 29, 2011 | 3.683 | 3.687 | 3.660 | 3.683 | 627,823 | +0.00(+0.00%) |
Apr 28, 2011 | 3.645 | 3.683 | 3.641 | 3.683 | 835,888 | +0.03(+0.83%) |
Apr 27, 2011 | 3.652 | 3.656 | 3.641 | 3.652 | 575,367 | +0.01(+0.36%) |
Apr 26, 2011 | 3.643 | 3.651 | 3.624 | 3.639 | 924,456 | +0.02(+0.62%) |
Apr 25, 2011 | 3.628 | 3.647 | 3.613 | 3.617 | 768,499 | -0.01(-0.31%) |
Apr 21, 2011 | 3.639 | 3.647 | 3.605 | 3.628 | 942,001 | +0.02(+0.42%) |
Apr 20, 2011 | 3.639 | 3.669 | 3.613 | 3.613 | 1,149,452 | -0.01(-0.31%) |
Apr 19, 2011 | 3.635 | 3.643 | 3.617 | 3.624 | 691,172 | -0.03(-0.72%) |
Apr 18, 2011 | 3.602 | 3.651 | 3.594 | 3.651 | 744,682 | +0.03(+0.73%) |
Apr 15, 2011 | 3.602 | 3.624 | 3.590 | 3.624 | 653,905 | +0.03(+0.73%) |
Apr 14, 2011 | 3.598 | 3.620 | 3.590 | 3.598 | 695,732 | -0.02(-0.62%) |
Apr 13, 2011 | 3.639 | 3.639 | 3.602 | 3.620 | 515,004 | +0.02(+0.52%) |
Apr 12, 2011 | 3.590 | 3.628 | 3.587 | 3.602 | 554,562 | +0.00(+0.10%) |
Apr 11, 2011 | 3.651 | 3.651 | 3.594 | 3.598 | 1,238,940 | +0.01(+0.31%) |
Apr 08, 2011 | 3.602 | 3.609 | 3.575 | 3.587 | 1,041,592 | -0.02(-0.42%) |
Apr 07, 2011 | 3.590 | 3.624 | 3.579 | 3.602 | 733,985 | +0.01(+0.21%) |
Apr 06, 2011 | 3.605 | 3.635 | 3.587 | 3.594 | 965,889 | -0.00(-0.10%) |
Apr 05, 2011 | 3.594 | 3.598 | 3.583 | 3.598 | 671,039 | +0.02(+0.45%) |
Apr 04, 2011 | 3.571 | 3.594 | 3.571 | 3.582 | 786,158 | +0.01(+0.28%) |