Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.047 | 3.107 | 3.027 | 3.060 | 838,128 | +0.03(+0.95%) |
Jun 29, 2011 | 3.058 | 3.070 | 2.990 | 3.031 | 1,006,400 | -0.00(-0.12%) |
Jun 28, 2011 | 2.955 | 3.040 | 2.928 | 3.035 | 1,133,552 | +0.10(+3.41%) |
Jun 27, 2011 | 3.171 | 3.171 | 2.905 | 2.935 | 5,657,240 | -0.30(-9.17%) |
Jun 24, 2011 | 3.354 | 3.376 | 3.208 | 3.231 | 1,593,544 | -0.10(-3.15%) |
Jun 23, 2011 | 3.237 | 3.355 | 3.237 | 3.336 | 679,112 | +0.05(+1.64%) |
Jun 22, 2011 | 3.296 | 3.348 | 3.276 | 3.283 | 442,816 | -0.03(-0.98%) |
Jun 21, 2011 | 3.309 | 3.328 | 3.228 | 3.315 | 1,058,536 | +0.04(+1.38%) |
Jun 20, 2011 | 3.264 | 3.280 | 3.249 | 3.270 | 1,598,176 | -0.02(-0.49%) |
Jun 17, 2011 | 3.206 | 3.303 | 3.185 | 3.286 | 1,159,320 | +0.11(+3.63%) |
Jun 16, 2011 | 3.249 | 3.339 | 3.132 | 3.171 | 1,405,688 | -0.08(-2.54%) |
Jun 15, 2011 | 3.294 | 3.342 | 3.243 | 3.254 | 786,320 | -0.08(-2.44%) |
Jun 14, 2011 | 3.269 | 3.366 | 3.243 | 3.335 | 1,187,200 | +0.11(+3.45%) |
Jun 13, 2011 | 3.208 | 3.244 | 3.166 | 3.224 | 996,392 | +0.04(+1.14%) |
Jun 10, 2011 | 3.271 | 3.275 | 3.164 | 3.188 | 1,091,096 | -0.10(-3.19%) |
Jun 09, 2011 | 3.330 | 3.366 | 3.280 | 3.292 | 553,040 | -0.02(-0.60%) |
Jun 08, 2011 | 3.324 | 3.353 | 3.290 | 3.312 | 574,736 | -0.03(-0.86%) |
Jun 07, 2011 | 3.379 | 3.420 | 3.290 | 3.341 | 1,352,296 | -0.01(-0.30%) |
Jun 06, 2011 | 3.425 | 3.445 | 3.351 | 3.351 | 4,517,840 | -0.07(-2.05%) |
Jun 03, 2011 | 3.546 | 3.550 | 3.411 | 3.421 | 1,204,208 | -0.08(-2.25%) |
May 24, 2011 | 3.547 | 3.547 | 3.490 | 3.500 | 660,152 | -0.03(-0.78%) |
May 23, 2011 | 3.514 | 3.595 | 3.504 | 3.527 | 969,176 | -0.06(-1.60%) |
May 20, 2011 | 3.623 | 3.667 | 3.579 | 3.585 | 814,104 | -0.04(-1.00%) |
May 19, 2011 | 3.731 | 3.731 | 3.614 | 3.621 | 819,472 | -0.09(-2.33%) |
May 18, 2011 | 3.406 | 3.761 | 3.406 | 3.708 | 1,238,504 | +0.30(+8.72%) |
May 17, 2011 | 3.507 | 3.507 | 3.325 | 3.410 | 1,735,056 | -0.13(-3.64%) |
May 16, 2011 | 3.664 | 3.664 | 3.534 | 3.539 | 571,216 | -0.14(-3.81%) |
May 13, 2011 | 3.754 | 3.760 | 3.598 | 3.679 | 794,784 | -0.08(-2.16%) |
May 12, 2011 | 3.671 | 3.772 | 3.657 | 3.760 | 784,640 | +0.06(+1.69%) |
May 11, 2011 | 3.763 | 3.788 | 3.672 | 3.697 | 697,344 | -0.09(-2.38%) |
May 10, 2011 | 3.755 | 3.799 | 3.741 | 3.788 | 718,136 | +0.04(+1.17%) |
May 09, 2011 | 3.692 | 3.755 | 3.675 | 3.744 | 616,856 | +0.05(+1.25%) |
May 06, 2011 | 3.789 | 3.791 | 3.672 | 3.697 | 629,616 | -0.04(-0.94%) |
May 05, 2011 | 3.660 | 3.789 | 3.660 | 3.732 | 1,102,936 | +0.04(+1.22%) |
May 04, 2011 | 3.736 | 3.736 | 3.612 | 3.688 | 1,096,816 | -0.06(-1.54%) |
May 03, 2011 | 3.849 | 3.882 | 3.711 | 3.745 | 888,184 | -0.12(-3.04%) |
May 02, 2011 | 3.890 | 3.891 | 3.850 | 3.862 | 4,456,320 | -0.15(-3.68%) |
Apr 29, 2011 | 4.091 | 4.112 | 3.981 | 4.010 | 1,618,544 | -0.07(-1.72%) |
Apr 28, 2011 | 4.079 | 4.104 | 4.064 | 4.080 | 421,376 | -0.01(-0.27%) |
Apr 27, 2011 | 4.110 | 4.119 | 4.075 | 4.091 | 664,936 | -0.02(-0.52%) |
Apr 26, 2011 | 4.096 | 4.151 | 4.090 | 4.112 | 2,479,088 | +0.03(+0.64%) |
Apr 25, 2011 | 4.115 | 4.121 | 4.051 | 4.086 | 305,312 | -0.06(-1.39%) |
Apr 21, 2011 | 4.180 | 4.180 | 4.103 | 4.144 | 513,824 | -0.02(-0.36%) |
Apr 20, 2011 | 4.121 | 4.164 | 4.077 | 4.159 | 839,784 | +0.10(+2.53%) |
Apr 19, 2011 | 3.970 | 4.070 | 3.967 | 4.056 | 593,016 | +0.11(+2.72%) |
Apr 18, 2011 | 3.934 | 3.979 | 3.893 | 3.949 | 493,072 | -0.05(-1.19%) |
Apr 15, 2011 | 4.014 | 4.029 | 3.939 | 3.996 | 910,328 | -0.02(-0.59%) |
Apr 14, 2011 | 4.024 | 4.058 | 3.973 | 4.020 | 710,600 | -0.02(-0.40%) |
Apr 13, 2011 | 4.091 | 4.096 | 3.990 | 4.036 | 556,600 | -0.03(-0.71%) |
Apr 12, 2011 | 4.062 | 4.124 | 4.001 | 4.065 | 592,768 | -0.02(-0.61%) |
Apr 11, 2011 | 4.037 | 4.114 | 3.979 | 4.090 | 801,024 | +0.04(+1.08%) |
Apr 08, 2011 | 4.152 | 4.168 | 4.036 | 4.046 | 1,054,160 | -0.09(-2.26%) |
Apr 07, 2011 | 4.202 | 4.250 | 4.111 | 4.140 | 603,256 | -0.06(-1.46%) |
Apr 06, 2011 | 4.139 | 4.211 | 4.086 | 4.201 | 1,355,136 | +0.06(+1.36%) |
Apr 05, 2011 | 4.156 | 4.249 | 4.129 | 4.145 | 1,425,872 | -0.02(-0.57%) |
Apr 04, 2011 | 4.161 | 4.170 | 4.119 | 4.169 | 3,139,328 | +0.00(+0.06%) |