Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.833 | 3.919 | 3.822 | 3.896 | 1,205,769 | +0.11(+3.03%) |
Jun 29, 2011 | 3.759 | 3.793 | 3.730 | 3.782 | 1,240,860 | +0.12(+3.29%) |
Jun 28, 2011 | 3.598 | 3.667 | 3.598 | 3.661 | 1,260,893 | +0.08(+2.24%) |
Jun 27, 2011 | 3.501 | 3.587 | 3.496 | 3.581 | 1,136,935 | +0.01(+0.32%) |
Jun 24, 2011 | 3.592 | 3.610 | 3.547 | 3.570 | 4,074,932 | -0.07(-1.89%) |
Jun 23, 2011 | 3.581 | 3.644 | 3.552 | 3.638 | 2,653,788 | -0.06(-1.55%) |
Jun 22, 2011 | 3.741 | 3.759 | 3.696 | 3.696 | 1,051,982 | -0.05(-1.23%) |
Jun 21, 2011 | 3.678 | 3.747 | 3.678 | 3.741 | 809,490 | +0.11(+3.00%) |
Jun 20, 2011 | 3.621 | 3.638 | 3.615 | 3.633 | 844,045 | -0.04(-1.09%) |
Jun 17, 2011 | 3.696 | 3.701 | 3.655 | 3.673 | 805,895 | +0.06(+1.75%) |
Jun 16, 2011 | 3.610 | 3.627 | 3.552 | 3.610 | 2,140,313 | -0.05(-1.25%) |
Jun 15, 2011 | 3.730 | 3.736 | 3.621 | 3.655 | 2,386,786 | -0.13(-3.48%) |
Jun 14, 2011 | 3.782 | 3.813 | 3.776 | 3.787 | 3,433,946 | +0.07(+1.85%) |
Jun 13, 2011 | 3.730 | 3.747 | 3.679 | 3.719 | 1,253,477 | +0.00(+0.00%) |
Jun 10, 2011 | 3.793 | 3.799 | 3.690 | 3.719 | 1,545,690 | -0.06(-1.52%) |
Jun 09, 2011 | 3.724 | 3.793 | 3.704 | 3.776 | 867,136 | +0.02(+0.46%) |
Jun 08, 2011 | 3.782 | 3.793 | 3.736 | 3.759 | 1,831,279 | -0.09(-2.24%) |
Jun 07, 2011 | 3.873 | 3.893 | 3.833 | 3.845 | 1,297,879 | +0.05(+1.36%) |
Jun 06, 2011 | 3.827 | 3.850 | 3.787 | 3.793 | 1,373,596 | -0.09(-2.22%) |
Jun 03, 2011 | 3.810 | 3.913 | 3.810 | 3.879 | 1,987,254 | +0.13(+3.52%) |
May 24, 2011 | 3.782 | 3.804 | 3.736 | 3.747 | 1,565,117 | -0.02(-0.46%) |
May 23, 2011 | 3.736 | 3.776 | 3.724 | 3.764 | 1,709,327 | -0.14(-3.67%) |
May 20, 2011 | 3.976 | 3.994 | 3.890 | 3.908 | 1,351,981 | -0.10(-2.57%) |
May 19, 2011 | 3.999 | 4.016 | 3.953 | 4.011 | 1,995,858 | +0.00(+0.00%) |
May 18, 2011 | 3.948 | 4.016 | 3.936 | 4.011 | 2,404,492 | +0.06(+1.60%) |
May 17, 2011 | 3.925 | 3.965 | 3.902 | 3.948 | 2,003,836 | +0.01(+0.29%) |
May 16, 2011 | 3.942 | 3.994 | 3.919 | 3.936 | 3,940,457 | -0.06(-1.58%) |
May 13, 2011 | 4.074 | 4.074 | 3.959 | 3.999 | 3,303,336 | -0.17(-3.99%) |
May 12, 2011 | 4.131 | 4.188 | 4.097 | 4.165 | 3,353,117 | -0.16(-3.71%) |
May 11, 2011 | 4.389 | 4.406 | 4.297 | 4.326 | 1,923,201 | -0.05(-1.05%) |
May 10, 2011 | 4.337 | 4.383 | 4.337 | 4.372 | 1,338,413 | +0.06(+1.33%) |
May 09, 2011 | 4.274 | 4.314 | 4.251 | 4.314 | 1,277,253 | -0.01(-0.26%) |
May 06, 2011 | 4.418 | 4.446 | 4.291 | 4.326 | 3,846,793 | -0.01(-0.13%) |
May 05, 2011 | 4.372 | 4.400 | 4.320 | 4.332 | 1,667,045 | -0.14(-3.08%) |
May 04, 2011 | 4.544 | 4.544 | 4.446 | 4.469 | 1,106,492 | -0.09(-1.89%) |
May 03, 2011 | 4.526 | 4.581 | 4.509 | 4.555 | 730,897 | -0.01(-0.13%) |
May 02, 2011 | 4.556 | 4.561 | 4.549 | 4.561 | 1,864,887 | +0.00(+0.00%) |
Apr 29, 2011 | 4.578 | 4.578 | 4.532 | 4.561 | 2,929,652 | +0.02(+0.38%) |
Apr 28, 2011 | 4.549 | 4.584 | 4.526 | 4.544 | 3,352,489 | -0.06(-1.25%) |
Apr 27, 2011 | 4.521 | 4.618 | 4.509 | 4.601 | 2,019,958 | +0.08(+1.77%) |
Apr 26, 2011 | 4.498 | 4.526 | 4.469 | 4.521 | 1,625,573 | +0.14(+3.27%) |
Apr 25, 2011 | 4.360 | 4.400 | 4.343 | 4.377 | 3,471,687 | +0.05(+1.06%) |
Apr 21, 2011 | 4.355 | 4.363 | 4.314 | 4.332 | 1,280,384 | +0.03(+0.80%) |
Apr 20, 2011 | 4.274 | 4.314 | 4.269 | 4.297 | 3,039,210 | +0.14(+3.31%) |
Apr 19, 2011 | 4.148 | 4.177 | 4.131 | 4.160 | 3,031,248 | +0.03(+0.69%) |
Apr 18, 2011 | 4.148 | 4.174 | 4.074 | 4.131 | 3,299,229 | -0.26(-5.87%) |
Apr 15, 2011 | 4.355 | 4.400 | 4.326 | 4.389 | 1,518,000 | -0.05(-1.16%) |
Apr 14, 2011 | 4.389 | 4.440 | 4.366 | 4.440 | 1,522,238 | -0.04(-0.90%) |
Apr 13, 2011 | 4.549 | 4.561 | 4.463 | 4.481 | 884,991 | -0.04(-0.89%) |
Apr 12, 2011 | 4.521 | 4.544 | 4.486 | 4.521 | 1,347,991 | -0.04(-0.88%) |
Apr 11, 2011 | 4.589 | 4.607 | 4.544 | 4.561 | 1,169,142 | -0.01(-0.25%) |
Apr 08, 2011 | 4.618 | 4.624 | 4.555 | 4.572 | 2,226,784 | +0.02(+0.50%) |
Apr 07, 2011 | 4.555 | 4.584 | 4.509 | 4.549 | 1,406,087 | -0.03(-0.75%) |
Apr 06, 2011 | 4.549 | 4.595 | 4.549 | 4.584 | 1,872,016 | +0.10(+2.17%) |
Apr 05, 2011 | 4.429 | 4.503 | 4.423 | 4.486 | 1,651,618 | +0.02(+0.51%) |
Apr 04, 2011 | 4.481 | 4.492 | 4.440 | 4.463 | 976,778 | +0.02(+0.39%) |