Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.820 | 3.860 | 3.720 | 3.820 | 188,897 | +0.00(+0.00%) |
Jun 29, 2011 | 3.870 | 3.905 | 3.774 | 3.820 | 168,008 | -0.12(-3.05%) |
Jun 28, 2011 | 3.830 | 3.960 | 3.800 | 3.940 | 172,792 | +0.14(+3.68%) |
Jun 27, 2011 | 3.760 | 3.880 | 3.660 | 3.800 | 177,501 | -0.04(-1.04%) |
Jun 24, 2011 | 3.810 | 3.860 | 3.745 | 3.840 | 400,064 | -0.03(-0.78%) |
Jun 23, 2011 | 3.780 | 3.880 | 3.690 | 3.870 | 242,060 | +0.04(+1.04%) |
Jun 22, 2011 | 3.980 | 4.030 | 3.820 | 3.830 | 229,700 | -0.19(-4.73%) |
Jun 21, 2011 | 3.960 | 4.040 | 3.930 | 4.020 | 133,284 | +0.09(+2.29%) |
Jun 20, 2011 | 3.980 | 4.050 | 3.920 | 3.930 | 140,957 | -0.07(-1.75%) |
Jun 17, 2011 | 4.020 | 4.070 | 3.960 | 4.000 | 425,830 | +0.01(+0.25%) |
Jun 16, 2011 | 3.950 | 4.040 | 3.910 | 3.990 | 179,208 | +0.05(+1.27%) |
Jun 15, 2011 | 4.000 | 4.100 | 3.900 | 3.940 | 291,359 | -0.07(-1.75%) |
Jun 14, 2011 | 4.040 | 4.290 | 3.950 | 4.010 | 796,431 | +0.01(+0.25%) |
Jun 13, 2011 | 3.600 | 4.250 | 3.600 | 4.000 | 1,141,080 | +0.45(+12.68%) |
Jun 10, 2011 | 3.390 | 3.650 | 3.380 | 3.550 | 501,950 | +0.25(+7.58%) |
Jun 09, 2011 | 3.300 | 3.320 | 3.210 | 3.300 | 114,496 | +0.01(+0.30%) |
Jun 08, 2011 | 3.340 | 3.340 | 3.265 | 3.290 | 119,658 | -0.07(-2.08%) |
Jun 07, 2011 | 3.270 | 3.410 | 3.250 | 3.360 | 143,093 | +0.12(+3.70%) |
Jun 06, 2011 | 3.410 | 3.450 | 3.215 | 3.240 | 218,034 | -0.11(-3.28%) |
Jun 03, 2011 | 3.380 | 3.510 | 3.350 | 3.350 | 172,067 | +0.14(+4.36%) |
May 24, 2011 | 3.310 | 3.310 | 3.170 | 3.210 | 277,605 | -0.07(-2.13%) |
May 23, 2011 | 3.250 | 3.350 | 3.250 | 3.280 | 169,748 | -0.02(-0.61%) |
May 20, 2011 | 3.310 | 3.380 | 3.270 | 3.300 | 127,824 | -0.03(-0.90%) |
May 19, 2011 | 3.400 | 3.430 | 3.300 | 3.330 | 105,696 | -0.02(-0.60%) |
May 18, 2011 | 3.310 | 3.360 | 3.260 | 3.350 | 104,077 | +0.04(+1.21%) |
May 17, 2011 | 3.360 | 3.390 | 3.260 | 3.310 | 237,321 | -0.02(-0.60%) |
May 16, 2011 | 3.420 | 3.560 | 3.300 | 3.330 | 248,814 | -0.12(-3.62%) |
May 13, 2011 | 3.570 | 3.590 | 3.450 | 3.455 | 108,094 | -0.10(-2.95%) |
May 12, 2011 | 3.380 | 3.590 | 3.350 | 3.560 | 217,519 | +0.16(+4.71%) |
May 11, 2011 | 3.490 | 3.500 | 3.350 | 3.400 | 170,063 | -0.10(-2.86%) |
May 10, 2011 | 3.450 | 3.540 | 3.440 | 3.500 | 277,599 | +0.07(+2.04%) |
May 09, 2011 | 3.400 | 3.440 | 3.350 | 3.430 | 270,296 | +0.01(+0.15%) |
May 06, 2011 | 3.390 | 3.480 | 3.300 | 3.425 | 245,634 | +0.09(+2.85%) |
May 05, 2011 | 3.440 | 3.450 | 3.320 | 3.330 | 237,359 | -0.15(-4.31%) |
May 04, 2011 | 3.630 | 3.640 | 3.410 | 3.480 | 271,117 | -0.14(-3.87%) |
May 03, 2011 | 3.730 | 3.760 | 3.620 | 3.620 | 140,799 | -0.13(-3.47%) |
May 02, 2011 | 3.800 | 3.920 | 3.750 | 3.750 | 100,745 | -0.13(-3.47%) |
Apr 29, 2011 | 3.840 | 3.900 | 3.799 | 3.885 | 164,172 | +0.05(+1.44%) |
Apr 28, 2011 | 3.760 | 3.840 | 3.760 | 3.830 | 84,132 | +0.04(+1.06%) |
Apr 27, 2011 | 3.740 | 3.810 | 3.700 | 3.790 | 116,452 | +0.04(+1.07%) |
Apr 26, 2011 | 3.730 | 3.800 | 3.700 | 3.750 | 202,183 | +0.02(+0.54%) |
Apr 25, 2011 | 3.650 | 3.790 | 3.580 | 3.730 | 192,015 | +0.16(+4.48%) |
Apr 21, 2011 | 3.600 | 3.600 | 3.500 | 3.570 | 112,821 | +0.00(+0.00%) |
Apr 20, 2011 | 3.590 | 3.590 | 3.520 | 3.570 | 74,357 | +0.06(+1.71%) |
Apr 19, 2011 | 3.650 | 3.660 | 3.500 | 3.510 | 114,861 | -0.12(-3.31%) |
Apr 18, 2011 | 3.570 | 3.640 | 3.550 | 3.630 | 152,888 | -0.01(-0.27%) |
Apr 15, 2011 | 3.710 | 3.740 | 3.630 | 3.640 | 143,913 | -0.08(-2.15%) |
Apr 14, 2011 | 3.650 | 3.740 | 3.650 | 3.720 | 118,228 | +0.03(+0.81%) |
Apr 13, 2011 | 3.670 | 3.720 | 3.600 | 3.690 | 108,509 | +0.04(+1.10%) |
Apr 12, 2011 | 3.680 | 3.740 | 3.620 | 3.650 | 131,819 | -0.07(-1.88%) |
Apr 11, 2011 | 3.770 | 3.790 | 3.700 | 3.720 | 97,782 | -0.06(-1.59%) |
Apr 08, 2011 | 3.940 | 3.940 | 3.740 | 3.780 | 140,142 | -0.12(-3.08%) |
Apr 07, 2011 | 3.930 | 3.930 | 3.850 | 3.900 | 147,214 | +0.00(+0.00%) |
Apr 06, 2011 | 3.890 | 3.940 | 3.800 | 3.900 | 132,682 | +0.03(+0.78%) |
Apr 05, 2011 | 3.860 | 3.940 | 3.850 | 3.870 | 183,979 | +0.02(+0.52%) |
Apr 04, 2011 | 3.940 | 3.940 | 3.820 | 3.850 | 189,911 | -0.05(-1.28%) |