Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.320 | 3.460 | 3.200 | 3.280 | 51,576 | -0.09(-2.67%) |
Jun 29, 2011 | 3.310 | 3.370 | 3.280 | 3.370 | 45,474 | +0.03(+0.90%) |
Jun 28, 2011 | 3.300 | 3.380 | 3.260 | 3.340 | 41,842 | +0.01(+0.30%) |
Jun 27, 2011 | 3.330 | 3.360 | 3.260 | 3.330 | 67,625 | +0.00(+0.00%) |
Jun 24, 2011 | 3.390 | 3.520 | 3.290 | 3.330 | 41,166 | +0.00(+0.00%) |
Jun 23, 2011 | 3.300 | 3.350 | 3.120 | 3.330 | 59,767 | +0.00(+0.00%) |
Jun 22, 2011 | 3.400 | 3.515 | 3.320 | 3.330 | 57,108 | -0.10(-2.92%) |
Jun 21, 2011 | 3.170 | 3.460 | 3.160 | 3.430 | 118,961 | +0.30(+9.54%) |
Jun 20, 2011 | 3.180 | 3.200 | 3.060 | 3.131 | 51,741 | -0.09(-2.76%) |
Jun 17, 2011 | 3.210 | 3.340 | 3.100 | 3.220 | 125,332 | +0.04(+1.26%) |
Jun 16, 2011 | 3.280 | 3.290 | 3.150 | 3.180 | 51,620 | -0.07(-2.15%) |
Jun 15, 2011 | 3.250 | 3.310 | 3.070 | 3.250 | 124,715 | -0.06(-1.81%) |
Jun 14, 2011 | 3.200 | 3.630 | 3.200 | 3.310 | 118,570 | +0.11(+3.44%) |
Jun 13, 2011 | 3.150 | 3.270 | 3.150 | 3.200 | 54,320 | +0.05(+1.59%) |
Jun 10, 2011 | 3.240 | 3.280 | 3.050 | 3.150 | 105,297 | -0.03(-0.94%) |
Jun 09, 2011 | 3.520 | 3.520 | 3.040 | 3.180 | 267,091 | -0.27(-7.83%) |
Jun 08, 2011 | 3.580 | 3.590 | 3.430 | 3.450 | 69,629 | -0.13(-3.63%) |
Jun 07, 2011 | 3.652 | 3.652 | 3.560 | 3.580 | 52,457 | -0.05(-1.38%) |
Jun 06, 2011 | 3.670 | 3.700 | 3.550 | 3.630 | 63,850 | -0.04(-1.09%) |
Jun 03, 2011 | 3.650 | 3.860 | 3.640 | 3.670 | 47,898 | -0.10(-2.65%) |
May 24, 2011 | 4.080 | 4.139 | 3.690 | 3.770 | 371,458 | +0.06(+1.61%) |
May 23, 2011 | 3.820 | 3.840 | 3.700 | 3.710 | 133,185 | -0.11(-2.88%) |
May 20, 2011 | 3.950 | 3.950 | 3.790 | 3.820 | 100,748 | -0.09(-2.30%) |
May 19, 2011 | 3.980 | 4.050 | 3.860 | 3.910 | 53,212 | +0.00(+0.00%) |
May 18, 2011 | 3.970 | 4.027 | 3.840 | 3.910 | 157,256 | -0.02(-0.51%) |
May 17, 2011 | 3.940 | 4.740 | 3.800 | 3.930 | 953,256 | +0.09(+2.34%) |
May 16, 2011 | 3.850 | 3.941 | 3.800 | 3.840 | 79,003 | -0.06(-1.54%) |
May 13, 2011 | 3.940 | 4.050 | 3.830 | 3.900 | 103,790 | +0.03(+0.78%) |
May 12, 2011 | 3.810 | 4.020 | 3.750 | 3.870 | 227,406 | -0.04(-1.02%) |
May 11, 2011 | 4.000 | 4.040 | 3.860 | 3.910 | 25,864 | -0.06(-1.49%) |
May 10, 2011 | 3.890 | 4.000 | 3.760 | 3.969 | 46,358 | +0.09(+2.29%) |
May 09, 2011 | 4.020 | 4.150 | 3.850 | 3.880 | 111,798 | +0.10(+2.65%) |
May 06, 2011 | 3.790 | 4.000 | 3.730 | 3.780 | 77,441 | +0.01(+0.27%) |
May 05, 2011 | 3.655 | 3.790 | 3.650 | 3.770 | 43,253 | +0.01(+0.27%) |
May 04, 2011 | 3.880 | 3.880 | 3.630 | 3.760 | 125,707 | -0.06(-1.57%) |
May 03, 2011 | 3.830 | 3.940 | 3.820 | 3.820 | 76,452 | -0.08(-2.05%) |
May 02, 2011 | 3.860 | 4.060 | 3.830 | 3.900 | 131,806 | -0.18(-4.41%) |
Apr 29, 2011 | 3.980 | 4.090 | 3.810 | 4.080 | 85,859 | +0.09(+2.26%) |
Apr 28, 2011 | 3.960 | 4.010 | 3.820 | 3.990 | 135,141 | -0.03(-0.75%) |
Apr 27, 2011 | 4.110 | 4.110 | 3.980 | 4.020 | 103,450 | -0.11(-2.62%) |
Apr 26, 2011 | 4.120 | 4.180 | 4.050 | 4.128 | 106,628 | -0.01(-0.28%) |
Apr 25, 2011 | 4.245 | 4.330 | 4.080 | 4.139 | 124,680 | -0.19(-4.40%) |
Apr 21, 2011 | 4.320 | 4.420 | 4.260 | 4.330 | 114,323 | +0.06(+1.41%) |
Apr 20, 2011 | 4.300 | 4.420 | 4.170 | 4.270 | 231,719 | -0.02(-0.47%) |
Apr 19, 2011 | 3.870 | 4.400 | 3.870 | 4.290 | 244,474 | +0.38(+9.66%) |
Apr 18, 2011 | 3.970 | 3.982 | 3.820 | 3.912 | 176,044 | -0.08(-1.94%) |
Apr 15, 2011 | 4.070 | 4.130 | 3.960 | 3.990 | 101,746 | -0.07(-1.70%) |
Apr 14, 2011 | 3.800 | 4.150 | 3.761 | 4.059 | 317,285 | +0.30(+7.94%) |
Apr 13, 2011 | 3.950 | 3.950 | 3.680 | 3.760 | 98,770 | -0.07(-1.83%) |
Apr 12, 2011 | 3.760 | 3.980 | 3.670 | 3.830 | 167,972 | +0.02(+0.52%) |
Apr 11, 2011 | 3.660 | 3.820 | 3.560 | 3.810 | 138,268 | +0.20(+5.54%) |
Apr 08, 2011 | 3.490 | 3.620 | 3.490 | 3.610 | 103,521 | +0.08(+2.27%) |
Apr 07, 2011 | 3.550 | 3.619 | 3.510 | 3.530 | 60,075 | -0.03(-0.84%) |
Apr 06, 2011 | 3.510 | 3.629 | 3.510 | 3.560 | 78,984 | +0.04(+1.14%) |
Apr 05, 2011 | 3.450 | 3.700 | 3.450 | 3.520 | 77,932 | +0.03(+0.86%) |
Apr 04, 2011 | 3.500 | 3.540 | 3.400 | 3.490 | 87,608 | -0.02(-0.57%) |