Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.946 | 4.107 | 3.936 | 4.081 | 58,508 | +0.04(+0.90%) |
Jun 29, 2011 | 3.978 | 4.066 | 3.781 | 4.045 | 103,440 | +0.07(+1.83%) |
Jun 28, 2011 | 4.024 | 4.050 | 3.952 | 3.972 | 59,636 | -0.04(-1.03%) |
Jun 27, 2011 | 3.933 | 4.164 | 3.889 | 4.014 | 224,763 | -0.02(-0.51%) |
Jun 24, 2011 | 4.055 | 4.081 | 4.009 | 4.034 | 27,503 | -0.01(-0.13%) |
Jun 23, 2011 | 4.132 | 4.132 | 4.040 | 4.040 | 44,044 | -0.03(-0.76%) |
Jun 22, 2011 | 4.190 | 4.195 | 4.071 | 4.071 | 15,703 | -0.12(-2.84%) |
Jun 21, 2011 | 4.179 | 4.257 | 4.076 | 4.190 | 17,136 | +0.01(+0.12%) |
Jun 20, 2011 | 4.060 | 4.195 | 4.009 | 4.185 | 13,869 | +0.02(+0.43%) |
Jun 17, 2011 | 4.148 | 4.167 | 3.895 | 4.167 | 45,861 | +0.02(+0.44%) |
Jun 16, 2011 | 4.081 | 4.171 | 4.020 | 4.148 | 15,800 | +0.08(+2.04%) |
Jun 15, 2011 | 4.117 | 4.143 | 4.045 | 4.066 | 64,898 | -0.03(-0.76%) |
Jun 14, 2011 | 4.143 | 4.159 | 4.097 | 4.097 | 51,328 | -0.05(-1.13%) |
Jun 13, 2011 | 4.273 | 4.273 | 4.133 | 4.143 | 29,335 | -0.12(-2.91%) |
Jun 10, 2011 | 4.278 | 4.299 | 4.216 | 4.268 | 6,785 | +0.01(+0.12%) |
Jun 09, 2011 | 4.247 | 4.335 | 4.211 | 4.262 | 7,559 | -0.02(-0.48%) |
Jun 08, 2011 | 4.330 | 4.387 | 4.169 | 4.283 | 7,213 | -0.10(-2.25%) |
Jun 07, 2011 | 4.179 | 4.464 | 4.107 | 4.381 | 51,851 | +0.20(+4.70%) |
Jun 06, 2011 | 4.205 | 4.324 | 4.128 | 4.185 | 39,314 | -0.15(-3.35%) |
Jun 03, 2011 | 4.371 | 4.402 | 4.311 | 4.330 | 9,090 | -0.17(-3.69%) |
May 24, 2011 | 4.506 | 4.537 | 4.459 | 4.495 | 28,227 | +0.02(+0.35%) |
May 23, 2011 | 4.485 | 4.552 | 4.444 | 4.480 | 29,712 | -0.01(-0.12%) |
May 20, 2011 | 4.485 | 4.532 | 4.485 | 4.485 | 10,519 | -0.03(-0.57%) |
May 19, 2011 | 4.526 | 4.532 | 4.361 | 4.511 | 16,968 | +0.15(+3.32%) |
May 18, 2011 | 4.501 | 4.552 | 4.252 | 4.366 | 59,105 | -0.11(-2.43%) |
May 17, 2011 | 4.501 | 4.532 | 4.449 | 4.475 | 71,563 | +0.00(+0.00%) |
May 16, 2011 | 4.511 | 4.646 | 4.464 | 4.475 | 45,282 | -0.01(-0.24%) |
May 13, 2011 | 4.459 | 4.506 | 4.459 | 4.486 | 15,867 | +0.01(+0.24%) |
May 12, 2011 | 4.480 | 4.532 | 4.459 | 4.475 | 17,072 | -0.01(-0.12%) |
May 11, 2011 | 4.521 | 4.521 | 4.418 | 4.480 | 55,245 | -0.01(-0.23%) |
May 10, 2011 | 4.501 | 4.552 | 4.449 | 4.490 | 26,773 | +0.03(+0.69%) |
May 09, 2011 | 4.506 | 4.506 | 4.253 | 4.459 | 18,393 | +0.03(+0.70%) |
May 06, 2011 | 4.273 | 4.516 | 4.222 | 4.428 | 30,036 | +0.14(+3.25%) |
May 05, 2011 | 4.346 | 4.346 | 4.217 | 4.289 | 45,778 | -0.06(-1.31%) |
May 04, 2011 | 4.578 | 4.624 | 4.320 | 4.346 | 27,869 | -0.28(-6.03%) |
May 03, 2011 | 4.547 | 4.650 | 4.516 | 4.624 | 125,995 | +0.06(+1.24%) |
May 02, 2011 | 4.552 | 4.624 | 4.501 | 4.568 | 64,185 | -0.04(-0.90%) |
Apr 29, 2011 | 4.578 | 4.681 | 4.578 | 4.609 | 80,275 | +0.07(+1.48%) |
Apr 28, 2011 | 4.681 | 4.691 | 4.310 | 4.542 | 79,941 | -0.13(-2.87%) |
Apr 27, 2011 | 4.650 | 4.697 | 4.624 | 4.676 | 431,856 | +0.05(+1.12%) |
Apr 26, 2011 | 4.593 | 4.681 | 4.593 | 4.624 | 279,560 | +0.10(+2.29%) |
Apr 25, 2011 | 4.578 | 4.609 | 4.377 | 4.521 | 136,125 | +0.26(+6.17%) |
Apr 21, 2011 | 4.237 | 4.273 | 4.119 | 4.258 | 13,603 | +0.02(+0.49%) |
Apr 20, 2011 | 4.227 | 4.242 | 4.165 | 4.237 | 24,409 | +0.05(+1.11%) |
Apr 19, 2011 | 4.196 | 4.227 | 4.181 | 4.191 | 17,887 | +0.01(+0.25%) |
Apr 18, 2011 | 4.258 | 4.258 | 4.181 | 4.181 | 18,526 | -0.04(-0.98%) |
Apr 15, 2011 | 4.217 | 4.227 | 4.082 | 4.222 | 58,744 | +0.05(+1.11%) |
Apr 14, 2011 | 4.144 | 4.181 | 4.113 | 4.175 | 19,181 | +0.00(+0.10%) |
Apr 13, 2011 | 3.984 | 4.181 | 3.881 | 4.171 | 115,974 | -0.00(-0.10%) |
Apr 12, 2011 | 3.974 | 4.175 | 3.974 | 4.175 | 14,105 | +0.16(+3.98%) |
Apr 11, 2011 | 4.062 | 4.062 | 3.974 | 4.015 | 42,916 | -0.04(-1.02%) |
Apr 08, 2011 | 4.175 | 4.175 | 4.015 | 4.057 | 12,154 | +0.01(+0.13%) |
Apr 07, 2011 | 3.995 | 4.062 | 3.974 | 4.051 | 12,877 | +0.09(+2.21%) |
Apr 06, 2011 | 3.979 | 4.072 | 3.876 | 3.964 | 13,683 | +0.01(+0.26%) |
Apr 05, 2011 | 4.021 | 4.067 | 3.897 | 3.953 | 19,414 | -0.06(-1.41%) |
Apr 04, 2011 | 4.005 | 4.072 | 3.922 | 4.010 | 20,764 | -0.01(-0.26%) |