Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.770 | 3.850 | 3.766 | 3.840 | 381,477 | +0.05(+1.32%) |
Jun 29, 2011 | 3.880 | 3.900 | 3.740 | 3.790 | 738,119 | -0.07(-1.81%) |
Jun 28, 2011 | 3.810 | 3.890 | 3.780 | 3.860 | 549,113 | +0.05(+1.31%) |
Jun 27, 2011 | 3.770 | 3.840 | 3.720 | 3.810 | 789,356 | +0.06(+1.60%) |
Jun 24, 2011 | 3.660 | 3.770 | 3.660 | 3.750 | 1,938,056 | +0.11(+3.02%) |
Jun 23, 2011 | 3.540 | 3.650 | 3.530 | 3.640 | 717,607 | +0.04(+1.11%) |
Jun 22, 2011 | 3.620 | 3.710 | 3.530 | 3.600 | 921,389 | -0.06(-1.64%) |
Jun 21, 2011 | 3.470 | 3.660 | 3.439 | 3.660 | 775,515 | +0.22(+6.40%) |
Jun 20, 2011 | 3.460 | 3.480 | 3.400 | 3.440 | 268,404 | +0.03(+0.88%) |
Jun 17, 2011 | 3.430 | 3.480 | 3.340 | 3.410 | 803,103 | +0.01(+0.29%) |
Jun 16, 2011 | 3.380 | 3.530 | 3.300 | 3.400 | 738,398 | +0.02(+0.59%) |
Jun 15, 2011 | 3.450 | 3.505 | 3.360 | 3.380 | 858,785 | -0.11(-3.15%) |
Jun 14, 2011 | 3.310 | 3.540 | 3.270 | 3.490 | 967,804 | +0.22(+6.73%) |
Jun 13, 2011 | 3.350 | 3.460 | 3.250 | 3.270 | 569,676 | -0.05(-1.51%) |
Jun 10, 2011 | 3.440 | 3.480 | 3.310 | 3.320 | 783,222 | -0.15(-4.32%) |
Jun 09, 2011 | 3.410 | 3.480 | 3.310 | 3.470 | 670,228 | +0.07(+2.06%) |
Jun 08, 2011 | 3.460 | 3.480 | 3.365 | 3.400 | 406,245 | -0.05(-1.45%) |
Jun 07, 2011 | 3.450 | 3.510 | 3.350 | 3.450 | 407,376 | +0.03(+0.88%) |
Jun 06, 2011 | 3.570 | 3.600 | 3.400 | 3.420 | 694,158 | -0.14(-3.93%) |
Jun 03, 2011 | 3.570 | 3.650 | 3.470 | 3.560 | 873,588 | +0.21(+6.27%) |
May 24, 2011 | 3.380 | 3.520 | 3.340 | 3.350 | 1,284,620 | +0.10(+3.08%) |
May 23, 2011 | 3.300 | 3.350 | 3.210 | 3.250 | 573,199 | -0.12(-3.56%) |
May 20, 2011 | 3.410 | 3.500 | 3.310 | 3.370 | 612,726 | -0.06(-1.75%) |
May 19, 2011 | 3.380 | 3.490 | 3.350 | 3.430 | 976,676 | +0.09(+2.69%) |
May 18, 2011 | 3.170 | 3.370 | 3.170 | 3.340 | 526,401 | +0.17(+5.36%) |
May 17, 2011 | 3.270 | 3.280 | 3.130 | 3.170 | 564,491 | -0.12(-3.65%) |
May 16, 2011 | 3.340 | 3.460 | 3.290 | 3.290 | 499,738 | -0.07(-2.08%) |
May 13, 2011 | 3.500 | 3.540 | 3.350 | 3.360 | 757,500 | -0.12(-3.45%) |
May 12, 2011 | 3.480 | 3.550 | 3.440 | 3.480 | 593,272 | -0.02(-0.57%) |
May 11, 2011 | 3.520 | 3.520 | 3.390 | 3.500 | 933,961 | +0.00(+0.00%) |
May 10, 2011 | 3.360 | 3.510 | 3.335 | 3.500 | 1,110,185 | +0.15(+4.48%) |
May 09, 2011 | 3.320 | 3.370 | 3.300 | 3.350 | 556,869 | +0.06(+1.82%) |
May 06, 2011 | 3.170 | 3.310 | 3.170 | 3.290 | 703,187 | +0.17(+5.45%) |
May 05, 2011 | 3.050 | 3.230 | 3.050 | 3.120 | 675,580 | +0.06(+1.96%) |
May 04, 2011 | 3.040 | 3.130 | 3.040 | 3.060 | 824,158 | +0.02(+0.66%) |
May 03, 2011 | 3.220 | 3.260 | 2.980 | 3.040 | 2,199,987 | -0.18(-5.59%) |
May 02, 2011 | 3.220 | 3.400 | 3.210 | 3.220 | 690,321 | -0.08(-2.42%) |
Apr 29, 2011 | 3.330 | 3.370 | 3.280 | 3.300 | 789,615 | -0.03(-0.90%) |
Apr 28, 2011 | 3.440 | 3.440 | 3.280 | 3.330 | 1,051,884 | -0.04(-1.19%) |
Apr 27, 2011 | 3.670 | 3.690 | 3.330 | 3.370 | 2,991,906 | -0.35(-9.41%) |
Apr 26, 2011 | 3.820 | 3.820 | 3.690 | 3.720 | 739,085 | -0.03(-0.80%) |
Apr 25, 2011 | 3.810 | 3.830 | 3.720 | 3.750 | 502,178 | -0.03(-0.79%) |
Apr 21, 2011 | 3.790 | 3.790 | 3.750 | 3.780 | 360,327 | +0.04(+1.07%) |
Apr 20, 2011 | 3.800 | 3.839 | 3.680 | 3.740 | 929,302 | +0.02(+0.54%) |
Apr 19, 2011 | 3.500 | 3.850 | 3.500 | 3.720 | 1,984,538 | +0.23(+6.59%) |
Apr 18, 2011 | 3.530 | 3.530 | 3.450 | 3.490 | 409,776 | -0.09(-2.51%) |
Apr 15, 2011 | 3.510 | 3.610 | 3.510 | 3.580 | 503,911 | +0.06(+1.70%) |
Apr 14, 2011 | 3.610 | 3.660 | 3.500 | 3.520 | 610,157 | -0.10(-2.76%) |
Apr 13, 2011 | 3.540 | 3.710 | 3.500 | 3.620 | 869,686 | +0.09(+2.55%) |
Apr 12, 2011 | 3.630 | 3.650 | 3.510 | 3.530 | 611,525 | -0.13(-3.55%) |
Apr 11, 2011 | 3.760 | 3.770 | 3.650 | 3.660 | 639,847 | -0.11(-2.92%) |
Apr 08, 2011 | 3.830 | 3.830 | 3.650 | 3.770 | 570,738 | -0.04(-1.05%) |
Apr 07, 2011 | 3.820 | 3.889 | 3.770 | 3.810 | 454,637 | +0.00(+0.00%) |
Apr 06, 2011 | 4.000 | 4.010 | 3.760 | 3.810 | 1,266,510 | -0.15(-3.79%) |
Apr 05, 2011 | 3.790 | 4.050 | 3.790 | 3.960 | 1,656,647 | +0.18(+4.76%) |
Apr 04, 2011 | 3.950 | 4.000 | 3.770 | 3.780 | 1,180,052 | -0.12(-3.08%) |