Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.668 | 3.780 | 3.668 | 3.776 | 111,218 | +0.10(+2.82%) |
Jun 29, 2011 | 3.704 | 3.735 | 3.596 | 3.672 | 94,027 | -0.03(-0.73%) |
Jun 28, 2011 | 3.852 | 3.857 | 3.663 | 3.699 | 128,410 | -0.13(-3.29%) |
Jun 27, 2011 | 3.600 | 3.888 | 3.587 | 3.825 | 342,453 | +0.13(+3.53%) |
Jun 24, 2011 | 3.533 | 3.771 | 3.488 | 3.695 | 3,142,926 | +0.16(+4.59%) |
Jun 23, 2011 | 3.303 | 3.596 | 3.272 | 3.533 | 204,901 | +0.20(+5.94%) |
Jun 22, 2011 | 3.218 | 3.402 | 3.191 | 3.335 | 184,392 | +0.09(+2.92%) |
Jun 21, 2011 | 3.200 | 3.290 | 3.173 | 3.240 | 71,562 | +0.06(+1.83%) |
Jun 20, 2011 | 3.164 | 3.209 | 3.146 | 3.182 | 63,224 | +0.04(+1.29%) |
Jun 17, 2011 | 3.245 | 3.294 | 3.133 | 3.142 | 164,226 | -0.08(-2.51%) |
Jun 16, 2011 | 3.240 | 3.294 | 3.177 | 3.222 | 115,654 | -0.00(-0.14%) |
Jun 15, 2011 | 3.173 | 3.299 | 3.173 | 3.227 | 120,197 | +0.03(+0.98%) |
Jun 14, 2011 | 3.079 | 3.209 | 3.079 | 3.195 | 87,365 | +0.15(+5.01%) |
Jun 13, 2011 | 3.007 | 3.052 | 2.872 | 3.043 | 238,247 | +0.04(+1.19%) |
Jun 10, 2011 | 3.177 | 3.177 | 2.967 | 3.007 | 207,382 | -0.18(-5.50%) |
Jun 09, 2011 | 3.285 | 3.290 | 3.182 | 3.182 | 73,630 | -0.09(-2.74%) |
Jun 08, 2011 | 3.263 | 3.285 | 3.263 | 3.272 | 52,647 | +0.01(+0.28%) |
Jun 07, 2011 | 3.303 | 3.317 | 3.254 | 3.263 | 65,829 | -0.01(-0.27%) |
Jun 06, 2011 | 3.263 | 3.290 | 3.245 | 3.272 | 94,872 | +0.01(+0.28%) |
Jun 03, 2011 | 3.236 | 3.290 | 3.227 | 3.263 | 50,401 | -0.07(-2.02%) |
May 24, 2011 | 3.402 | 3.402 | 3.294 | 3.330 | 57,547 | -0.03(-0.93%) |
May 23, 2011 | 3.344 | 3.402 | 3.344 | 3.361 | 67,202 | +0.01(+0.40%) |
May 20, 2011 | 3.397 | 3.397 | 3.348 | 3.348 | 68,626 | -0.08(-2.23%) |
May 19, 2011 | 3.465 | 3.465 | 3.348 | 3.424 | 94,854 | -0.04(-1.04%) |
May 18, 2011 | 3.447 | 3.460 | 3.352 | 3.460 | 48,989 | +0.01(+0.26%) |
May 17, 2011 | 3.344 | 3.456 | 3.344 | 3.451 | 70,549 | +0.11(+3.22%) |
May 16, 2011 | 3.388 | 3.519 | 3.344 | 3.344 | 249,267 | -0.08(-2.23%) |
May 13, 2011 | 3.411 | 3.429 | 3.348 | 3.420 | 35,867 | +0.01(+0.26%) |
May 12, 2011 | 3.402 | 3.415 | 3.330 | 3.411 | 124,613 | +0.01(+0.26%) |
May 11, 2011 | 3.550 | 3.550 | 3.402 | 3.402 | 104,571 | -0.16(-4.53%) |
May 10, 2011 | 3.577 | 3.581 | 3.510 | 3.563 | 46,656 | -0.06(-1.61%) |
May 09, 2011 | 3.424 | 3.631 | 3.424 | 3.622 | 25,176 | +0.21(+6.04%) |
May 06, 2011 | 3.460 | 3.460 | 3.411 | 3.415 | 28,226 | +0.00(+0.13%) |
May 05, 2011 | 3.438 | 3.488 | 3.411 | 3.411 | 57,496 | -0.04(-1.04%) |
May 04, 2011 | 3.514 | 3.586 | 3.447 | 3.447 | 44,693 | -0.05(-1.54%) |
May 03, 2011 | 3.550 | 3.595 | 3.501 | 3.501 | 45,294 | -0.03(-0.76%) |
May 02, 2011 | 3.581 | 3.644 | 3.505 | 3.528 | 53,532 | -0.11(-3.08%) |
Apr 29, 2011 | 3.604 | 3.653 | 3.545 | 3.640 | 54,436 | +0.04(+1.25%) |
Apr 28, 2011 | 3.613 | 3.613 | 3.550 | 3.595 | 35,189 | -0.02(-0.62%) |
Apr 27, 2011 | 3.595 | 3.617 | 3.568 | 3.617 | 21,629 | +0.01(+0.37%) |
Apr 26, 2011 | 3.622 | 3.622 | 3.550 | 3.604 | 32,299 | +0.01(+0.25%) |
Apr 25, 2011 | 3.590 | 3.621 | 3.577 | 3.595 | 37,246 | +0.00(+0.00%) |
Apr 21, 2011 | 3.689 | 3.689 | 3.559 | 3.595 | 35,615 | -0.06(-1.60%) |
Apr 20, 2011 | 3.662 | 3.815 | 3.636 | 3.653 | 40,847 | +0.04(+1.12%) |
Apr 19, 2011 | 3.658 | 3.698 | 3.590 | 3.613 | 46,012 | -0.02(-0.62%) |
Apr 18, 2011 | 3.734 | 3.734 | 3.590 | 3.635 | 70,832 | -0.17(-4.37%) |
Apr 15, 2011 | 3.698 | 3.801 | 3.662 | 3.801 | 72,783 | +0.09(+2.42%) |
Apr 14, 2011 | 3.617 | 3.747 | 3.613 | 3.712 | 37,467 | +0.08(+2.10%) |
Apr 13, 2011 | 3.649 | 3.662 | 3.492 | 3.635 | 120,797 | +0.02(+0.62%) |
Apr 12, 2011 | 3.685 | 3.698 | 3.613 | 3.613 | 29,917 | -0.09(-2.42%) |
Apr 11, 2011 | 3.635 | 3.712 | 3.635 | 3.703 | 156,015 | +0.05(+1.48%) |
Apr 08, 2011 | 3.703 | 3.725 | 3.649 | 3.649 | 73,775 | -0.02(-0.61%) |
Apr 07, 2011 | 3.725 | 3.765 | 3.671 | 3.671 | 34,735 | -0.09(-2.50%) |
Apr 06, 2011 | 3.770 | 3.771 | 3.743 | 3.765 | 23,627 | -0.02(-0.47%) |
Apr 05, 2011 | 3.743 | 3.783 | 3.712 | 3.783 | 23,926 | +0.04(+1.20%) |
Apr 04, 2011 | 3.815 | 3.819 | 3.712 | 3.738 | 44,216 | -0.09(-2.23%) |