Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.546 | 3.573 | 3.542 | 3.573 | 102,439 | +0.00(+0.11%) |
Jun 29, 2011 | 3.573 | 3.581 | 3.507 | 3.569 | 80,938 | +0.00(+0.00%) |
Jun 28, 2011 | 3.604 | 3.604 | 3.546 | 3.569 | 128,354 | -0.03(-0.87%) |
Jun 27, 2011 | 3.581 | 3.643 | 3.565 | 3.600 | 84,259 | -0.01(-0.22%) |
Jun 24, 2011 | 3.538 | 3.608 | 3.538 | 3.608 | 182,024 | +0.05(+1.54%) |
Jun 23, 2011 | 3.479 | 3.554 | 3.467 | 3.554 | 90,736 | +0.04(+1.22%) |
Jun 22, 2011 | 3.448 | 3.510 | 3.444 | 3.510 | 88,671 | +0.05(+1.51%) |
Jun 21, 2011 | 3.419 | 3.470 | 3.419 | 3.458 | 109,464 | +0.04(+1.14%) |
Jun 20, 2011 | 3.404 | 3.423 | 3.404 | 3.419 | 84,888 | +0.03(+0.80%) |
Jun 17, 2011 | 3.396 | 3.404 | 3.388 | 3.392 | 71,641 | +0.02(+0.46%) |
Jun 16, 2011 | 3.357 | 3.404 | 3.357 | 3.376 | 70,679 | +0.01(+0.23%) |
Jun 15, 2011 | 3.373 | 3.404 | 3.357 | 3.369 | 71,756 | -0.04(-1.03%) |
Jun 14, 2011 | 3.345 | 3.404 | 3.345 | 3.404 | 40,869 | +0.05(+1.57%) |
Jun 13, 2011 | 3.427 | 3.431 | 3.349 | 3.351 | 110,310 | -0.10(-2.77%) |
Jun 10, 2011 | 3.450 | 3.462 | 3.423 | 3.446 | 76,492 | +0.01(+0.23%) |
Jun 09, 2011 | 3.435 | 3.446 | 3.431 | 3.439 | 60,679 | +0.04(+1.03%) |
Jun 08, 2011 | 3.431 | 3.431 | 3.404 | 3.404 | 68,407 | -0.03(-0.79%) |
Jun 07, 2011 | 3.454 | 3.462 | 3.422 | 3.431 | 96,919 | -0.02(-0.68%) |
Jun 06, 2011 | 3.493 | 3.501 | 3.443 | 3.454 | 99,065 | -0.05(-1.55%) |
Jun 03, 2011 | 3.532 | 3.540 | 3.466 | 3.509 | 171,190 | -0.12(-3.42%) |
May 24, 2011 | 3.610 | 3.653 | 3.598 | 3.633 | 118,793 | +0.03(+0.75%) |
May 23, 2011 | 3.567 | 3.614 | 3.544 | 3.606 | 80,620 | +0.03(+0.76%) |
May 20, 2011 | 3.594 | 3.618 | 3.555 | 3.579 | 141,775 | +0.00(+0.04%) |
May 19, 2011 | 3.558 | 3.581 | 3.535 | 3.577 | 96,333 | +0.04(+1.09%) |
May 18, 2011 | 3.500 | 3.539 | 3.484 | 3.539 | 86,409 | +0.05(+1.44%) |
May 17, 2011 | 3.480 | 3.492 | 3.477 | 3.488 | 144,818 | -0.01(-0.22%) |
May 16, 2011 | 3.473 | 3.500 | 3.473 | 3.496 | 99,559 | -0.01(-0.22%) |
May 13, 2011 | 3.453 | 3.515 | 3.449 | 3.504 | 128,628 | +0.05(+1.57%) |
May 12, 2011 | 3.430 | 3.449 | 3.422 | 3.449 | 114,959 | -0.02(-0.45%) |
May 11, 2011 | 3.434 | 3.465 | 3.418 | 3.465 | 124,162 | +0.00(+0.00%) |
May 10, 2011 | 3.461 | 3.465 | 3.411 | 3.465 | 89,134 | -0.00(-0.11%) |
May 09, 2011 | 3.465 | 3.473 | 3.407 | 3.469 | 122,695 | -0.02(-0.44%) |
May 06, 2011 | 3.434 | 3.484 | 3.407 | 3.484 | 103,278 | +0.03(+0.90%) |
May 05, 2011 | 3.430 | 3.453 | 3.399 | 3.453 | 89,622 | +0.01(+0.22%) |
May 04, 2011 | 3.446 | 3.446 | 3.411 | 3.446 | 88,555 | -0.01(-0.22%) |
May 03, 2011 | 3.449 | 3.453 | 3.411 | 3.453 | 91,435 | +0.00(+0.00%) |
May 02, 2011 | 3.442 | 3.461 | 3.442 | 3.453 | 89,493 | +0.02(+0.68%) |
Apr 29, 2011 | 3.399 | 3.446 | 3.388 | 3.430 | 160,735 | +0.03(+1.03%) |
Apr 28, 2011 | 3.403 | 3.407 | 3.372 | 3.395 | 100,114 | +0.01(+0.34%) |
Apr 27, 2011 | 3.395 | 3.403 | 3.368 | 3.384 | 145,433 | +0.00(+0.00%) |
Apr 26, 2011 | 3.376 | 3.384 | 3.345 | 3.384 | 116,847 | +0.03(+0.92%) |
Apr 25, 2011 | 3.344 | 3.357 | 3.326 | 3.353 | 136,320 | +0.01(+0.34%) |
Apr 21, 2011 | 3.337 | 3.345 | 3.337 | 3.341 | 87,654 | -0.00(-0.10%) |
Apr 20, 2011 | 3.322 | 3.357 | 3.318 | 3.345 | 146,947 | +0.04(+1.22%) |
Apr 19, 2011 | 3.301 | 3.319 | 3.297 | 3.305 | 98,646 | +0.00(+0.00%) |
Apr 18, 2011 | 3.309 | 3.312 | 3.289 | 3.305 | 79,664 | -0.01(-0.23%) |
Apr 15, 2011 | 3.316 | 3.319 | 3.309 | 3.312 | 85,552 | +0.00(+0.00%) |
Apr 14, 2011 | 3.289 | 3.312 | 3.285 | 3.312 | 49,435 | +0.03(+0.82%) |
Apr 13, 2011 | 3.285 | 3.309 | 3.285 | 3.285 | 77,242 | -0.02(-0.58%) |
Apr 12, 2011 | 3.289 | 3.305 | 3.282 | 3.305 | 83,011 | +0.00(+0.00%) |
Apr 11, 2011 | 3.297 | 3.324 | 3.297 | 3.305 | 98,565 | -0.02(-0.58%) |
Apr 08, 2011 | 3.343 | 3.343 | 3.305 | 3.324 | 115,794 | -0.01(-0.23%) |
Apr 07, 2011 | 3.297 | 3.332 | 3.297 | 3.332 | 107,008 | +0.02(+0.70%) |
Apr 06, 2011 | 3.285 | 3.389 | 3.278 | 3.309 | 128,303 | +0.03(+0.82%) |
Apr 05, 2011 | 3.266 | 3.289 | 3.266 | 3.282 | 67,127 | +0.00(+0.00%) |
Apr 04, 2011 | 3.282 | 3.293 | 3.274 | 3.282 | 66,844 | -0.00(-0.12%) |