Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.934 | 3.949 | 3.918 | 3.942 | 124,875 | +0.03(+0.79%) |
Jun 29, 2011 | 3.934 | 3.949 | 3.833 | 3.911 | 216,301 | -0.04(-0.98%) |
Jun 28, 2011 | 3.957 | 3.957 | 3.918 | 3.949 | 295,071 | +0.02(+0.59%) |
Jun 27, 2011 | 3.996 | 3.996 | 3.880 | 3.926 | 213,640 | -0.02(-0.39%) |
Jun 24, 2011 | 3.872 | 3.957 | 3.818 | 3.942 | 1,209,284 | +0.09(+2.21%) |
Jun 23, 2011 | 3.717 | 3.856 | 3.678 | 3.856 | 66,887 | +0.10(+2.68%) |
Jun 22, 2011 | 3.818 | 3.833 | 3.740 | 3.756 | 283,003 | -0.08(-2.02%) |
Jun 21, 2011 | 3.841 | 3.872 | 3.802 | 3.833 | 101,505 | +0.04(+1.02%) |
Jun 20, 2011 | 3.764 | 3.825 | 3.709 | 3.794 | 163,768 | +0.02(+0.41%) |
Jun 17, 2011 | 3.787 | 3.833 | 3.748 | 3.779 | 213,385 | +0.02(+0.41%) |
Jun 16, 2011 | 3.547 | 3.763 | 3.508 | 3.763 | 131,662 | +0.26(+7.52%) |
Jun 15, 2011 | 3.763 | 3.818 | 3.500 | 3.500 | 108,348 | -0.32(-8.32%) |
Jun 14, 2011 | 3.810 | 3.833 | 3.771 | 3.818 | 166,681 | +0.05(+1.44%) |
Jun 13, 2011 | 3.748 | 3.794 | 3.725 | 3.763 | 246,748 | +0.05(+1.25%) |
Jun 10, 2011 | 3.771 | 3.841 | 3.678 | 3.717 | 330,910 | -0.09(-2.24%) |
Jun 09, 2011 | 3.717 | 3.818 | 3.717 | 3.802 | 145,001 | +0.09(+2.51%) |
Jun 08, 2011 | 3.802 | 3.887 | 3.686 | 3.709 | 110,116 | -0.12(-3.23%) |
Jun 07, 2011 | 3.840 | 3.880 | 3.802 | 3.833 | 165,001 | +0.05(+1.43%) |
Jun 06, 2011 | 3.825 | 3.911 | 3.779 | 3.779 | 179,432 | -0.07(-1.81%) |
Jun 03, 2011 | 3.841 | 3.949 | 3.756 | 3.849 | 242,053 | +0.49(+14.52%) |
May 24, 2011 | 3.508 | 3.554 | 3.345 | 3.361 | 88,516 | -0.13(-3.77%) |
May 23, 2011 | 3.547 | 3.602 | 3.448 | 3.492 | 119,766 | -0.10(-2.80%) |
May 20, 2011 | 3.601 | 3.678 | 3.516 | 3.593 | 242,532 | +0.05(+1.53%) |
May 19, 2011 | 3.415 | 3.601 | 3.407 | 3.539 | 119,202 | +0.15(+4.58%) |
May 18, 2011 | 3.260 | 3.392 | 3.260 | 3.384 | 88,695 | +0.09(+2.82%) |
May 17, 2011 | 3.384 | 3.400 | 3.291 | 3.291 | 123,065 | -0.11(-3.19%) |
May 16, 2011 | 3.655 | 3.702 | 3.400 | 3.400 | 202,331 | -0.25(-6.79%) |
May 13, 2011 | 3.756 | 3.779 | 3.640 | 3.647 | 279,533 | -0.08(-2.08%) |
May 12, 2011 | 3.446 | 3.725 | 3.446 | 3.725 | 264,799 | +0.28(+8.09%) |
May 11, 2011 | 3.562 | 3.632 | 3.446 | 3.446 | 241,619 | -0.12(-3.26%) |
May 10, 2011 | 3.291 | 3.562 | 3.291 | 3.562 | 301,398 | +0.28(+8.49%) |
May 09, 2011 | 3.159 | 3.306 | 3.121 | 3.283 | 311,313 | +0.35(+11.87%) |
May 06, 2011 | 2.989 | 2.997 | 2.919 | 2.935 | 66,774 | -0.02(-0.52%) |
May 05, 2011 | 3.051 | 3.051 | 2.935 | 2.950 | 58,254 | -0.11(-3.54%) |
May 04, 2011 | 3.113 | 3.157 | 3.059 | 3.059 | 114,216 | +0.03(+1.02%) |
May 03, 2011 | 3.175 | 3.175 | 3.005 | 3.028 | 61,003 | -0.15(-4.63%) |
May 02, 2011 | 3.214 | 3.376 | 3.167 | 3.175 | 45,215 | -0.19(-5.53%) |
Apr 29, 2011 | 3.392 | 3.407 | 3.245 | 3.361 | 70,477 | -0.02(-0.46%) |
Apr 28, 2011 | 3.237 | 3.376 | 3.237 | 3.376 | 27,433 | +0.15(+4.56%) |
Apr 27, 2011 | 3.314 | 3.314 | 3.190 | 3.229 | 61,094 | -0.12(-3.70%) |
Apr 26, 2011 | 3.221 | 3.400 | 3.206 | 3.353 | 64,787 | +0.19(+6.13%) |
Apr 25, 2011 | 3.152 | 3.190 | 3.128 | 3.159 | 41,792 | +0.03(+0.99%) |
Apr 21, 2011 | 3.214 | 3.214 | 3.128 | 3.128 | 18,005 | -0.05(-1.46%) |
Apr 20, 2011 | 3.183 | 3.252 | 3.145 | 3.175 | 96,612 | +0.07(+2.24%) |
Apr 19, 2011 | 3.229 | 3.229 | 3.061 | 3.105 | 64,751 | -0.10(-3.14%) |
Apr 18, 2011 | 3.206 | 3.272 | 3.175 | 3.206 | 82,785 | -0.04(-1.19%) |
Apr 15, 2011 | 3.229 | 3.245 | 3.098 | 3.245 | 124,847 | -0.02(-0.48%) |
Apr 14, 2011 | 3.237 | 3.268 | 3.098 | 3.260 | 900,637 | +0.01(+0.24%) |
Apr 13, 2011 | 3.245 | 3.307 | 3.229 | 3.252 | 148,431 | +0.01(+0.24%) |
Apr 12, 2011 | 3.446 | 3.500 | 3.245 | 3.245 | 290,373 | -0.21(-6.05%) |
Apr 11, 2011 | 3.353 | 3.454 | 3.314 | 3.454 | 74,364 | +0.09(+2.76%) |
Apr 08, 2011 | 3.237 | 3.384 | 3.221 | 3.361 | 104,252 | +0.15(+4.58%) |
Apr 07, 2011 | 3.175 | 3.221 | 3.136 | 3.214 | 38,639 | +0.02(+0.73%) |
Apr 06, 2011 | 3.098 | 3.228 | 3.028 | 3.190 | 103,063 | +0.09(+3.00%) |
Apr 05, 2011 | 2.989 | 3.098 | 2.966 | 3.098 | 92,928 | +0.09(+3.09%) |
Apr 04, 2011 | 2.966 | 3.020 | 2.904 | 3.005 | 81,686 | +0.04(+1.31%) |