Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.410 | 4.470 | 4.400 | 4.400 | 100,171 | -0.02(-0.45%) |
Jun 29, 2011 | 4.530 | 4.590 | 4.400 | 4.420 | 233,383 | -0.11(-2.43%) |
Jun 28, 2011 | 4.270 | 4.560 | 4.210 | 4.530 | 306,112 | +0.23(+5.35%) |
Jun 27, 2011 | 4.100 | 4.310 | 4.060 | 4.300 | 180,680 | +0.20(+4.88%) |
Jun 24, 2011 | 4.230 | 4.260 | 4.030 | 4.100 | 4,558,236 | -0.12(-2.84%) |
Jun 23, 2011 | 4.230 | 4.230 | 4.080 | 4.220 | 221,796 | -0.02(-0.47%) |
Jun 22, 2011 | 4.350 | 4.400 | 4.160 | 4.240 | 158,939 | -0.11(-2.53%) |
Jun 21, 2011 | 4.300 | 4.370 | 4.260 | 4.350 | 125,731 | +0.05(+1.16%) |
Jun 20, 2011 | 4.300 | 4.340 | 4.010 | 4.300 | 205,071 | +0.20(+4.88%) |
Jun 17, 2011 | 4.380 | 4.460 | 4.090 | 4.100 | 291,485 | -0.27(-6.18%) |
Jun 16, 2011 | 4.670 | 4.690 | 4.310 | 4.370 | 255,428 | -0.33(-7.02%) |
Jun 15, 2011 | 4.600 | 4.710 | 4.490 | 4.700 | 170,898 | +0.05(+1.08%) |
Jun 14, 2011 | 4.740 | 4.740 | 4.491 | 4.650 | 207,000 | -0.07(-1.48%) |
Jun 13, 2011 | 4.880 | 4.970 | 4.690 | 4.720 | 630,517 | -0.17(-3.48%) |
Jun 10, 2011 | 4.790 | 4.920 | 4.740 | 4.890 | 399,495 | +0.10(+2.09%) |
Jun 09, 2011 | 4.510 | 4.830 | 4.510 | 4.790 | 339,928 | +0.28(+6.21%) |
Jun 08, 2011 | 4.300 | 4.540 | 4.211 | 4.510 | 195,840 | +0.19(+4.40%) |
Jun 07, 2011 | 4.170 | 4.380 | 4.050 | 4.320 | 193,603 | +0.15(+3.60%) |
Jun 06, 2011 | 4.340 | 4.440 | 4.130 | 4.170 | 267,878 | -0.27(-6.08%) |
Jun 03, 2011 | 4.610 | 4.660 | 4.400 | 4.440 | 176,998 | -0.42(-8.64%) |
May 24, 2011 | 4.860 | 4.940 | 4.800 | 4.860 | 196,789 | +0.02(+0.41%) |
May 23, 2011 | 4.850 | 4.900 | 4.710 | 4.840 | 197,780 | -0.03(-0.62%) |
May 20, 2011 | 4.910 | 4.920 | 4.750 | 4.870 | 174,030 | -0.03(-0.61%) |
May 19, 2011 | 4.870 | 4.940 | 4.830 | 4.900 | 241,249 | +0.03(+0.62%) |
May 18, 2011 | 4.560 | 4.930 | 4.560 | 4.870 | 494,857 | +0.33(+7.27%) |
May 17, 2011 | 4.510 | 4.540 | 4.300 | 4.540 | 185,808 | +0.00(+0.00%) |
May 16, 2011 | 4.370 | 4.620 | 4.270 | 4.540 | 622,639 | +0.14(+3.18%) |
May 13, 2011 | 4.260 | 4.440 | 4.210 | 4.400 | 265,603 | +0.14(+3.29%) |
May 12, 2011 | 4.180 | 4.290 | 4.060 | 4.260 | 135,177 | +0.05(+1.19%) |
May 11, 2011 | 4.220 | 4.310 | 4.170 | 4.210 | 233,367 | +0.00(+0.00%) |
May 10, 2011 | 4.160 | 4.330 | 3.930 | 4.210 | 312,035 | +0.03(+0.72%) |
May 09, 2011 | 4.000 | 4.330 | 3.970 | 4.180 | 499,251 | +0.15(+3.72%) |
May 06, 2011 | 3.990 | 4.170 | 3.960 | 4.030 | 378,717 | +0.04(+1.00%) |
May 05, 2011 | 3.910 | 3.990 | 3.870 | 3.990 | 156,975 | +0.07(+1.79%) |
May 04, 2011 | 3.890 | 4.000 | 3.860 | 3.920 | 284,115 | +0.07(+1.82%) |
May 03, 2011 | 3.710 | 3.870 | 3.650 | 3.850 | 130,513 | +0.15(+4.05%) |
May 02, 2011 | 3.720 | 3.730 | 3.630 | 3.700 | 91,757 | +0.04(+1.09%) |
Apr 29, 2011 | 3.700 | 3.920 | 3.600 | 3.660 | 330,846 | -0.05(-1.35%) |
Apr 28, 2011 | 3.600 | 3.730 | 3.480 | 3.710 | 91,850 | +0.09(+2.49%) |
Apr 27, 2011 | 3.590 | 3.785 | 3.460 | 3.620 | 233,523 | +0.02(+0.56%) |
Apr 26, 2011 | 3.570 | 3.630 | 3.450 | 3.600 | 79,779 | +0.02(+0.56%) |
Apr 25, 2011 | 3.554 | 3.620 | 3.550 | 3.580 | 68,083 | -0.06(-1.65%) |
Apr 21, 2011 | 3.670 | 3.710 | 3.600 | 3.640 | 64,999 | -0.01(-0.27%) |
Apr 20, 2011 | 3.590 | 3.690 | 3.550 | 3.650 | 113,927 | +0.10(+2.82%) |
Apr 19, 2011 | 3.530 | 3.600 | 3.450 | 3.550 | 73,143 | +0.02(+0.57%) |
Apr 18, 2011 | 3.600 | 3.640 | 3.510 | 3.530 | 57,881 | -0.10(-2.75%) |
Apr 15, 2011 | 3.620 | 3.670 | 3.590 | 3.630 | 164,128 | +0.03(+0.83%) |
Apr 14, 2011 | 3.570 | 3.620 | 3.500 | 3.600 | 95,973 | +0.03(+0.84%) |
Apr 13, 2011 | 3.520 | 3.590 | 3.520 | 3.570 | 57,866 | +0.05(+1.42%) |
Apr 12, 2011 | 3.480 | 3.530 | 3.460 | 3.520 | 106,363 | +0.04(+1.15%) |
Apr 11, 2011 | 3.490 | 3.550 | 3.440 | 3.480 | 133,212 | +0.00(+0.00%) |
Apr 08, 2011 | 3.500 | 3.549 | 3.480 | 3.480 | 70,328 | +0.00(+0.00%) |
Apr 07, 2011 | 3.510 | 3.510 | 3.450 | 3.480 | 94,084 | -0.02(-0.43%) |
Apr 06, 2011 | 3.460 | 3.500 | 3.400 | 3.495 | 61,966 | -0.00(-0.14%) |
Apr 05, 2011 | 3.580 | 3.590 | 3.480 | 3.500 | 148,629 | -0.10(-2.78%) |
Apr 04, 2011 | 3.490 | 3.600 | 3.460 | 3.600 | 179,600 | +0.10(+2.86%) |