Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.576 | 3.598 | 3.561 | 3.576 | 254,419 | -0.01(-0.20%) |
Jun 29, 2011 | 3.561 | 3.583 | 3.540 | 3.583 | 461,027 | +0.12(+3.35%) |
Jun 28, 2011 | 3.460 | 3.489 | 3.460 | 3.467 | 368,177 | +0.02(+0.63%) |
Jun 27, 2011 | 3.431 | 3.474 | 3.431 | 3.445 | 497,689 | +0.01(+0.21%) |
Jun 24, 2011 | 3.474 | 3.481 | 3.438 | 3.438 | 364,609 | +0.04(+1.07%) |
Jun 23, 2011 | 3.373 | 3.409 | 3.351 | 3.402 | 530,638 | -0.02(-0.64%) |
Jun 22, 2011 | 3.445 | 3.452 | 3.409 | 3.423 | 272,928 | +0.05(+1.51%) |
Jun 21, 2011 | 3.380 | 3.402 | 3.373 | 3.373 | 757,279 | -0.01(-0.43%) |
Jun 20, 2011 | 3.374 | 3.387 | 3.373 | 3.387 | 240,260 | +0.02(+0.65%) |
Jun 17, 2011 | 3.373 | 3.387 | 3.351 | 3.365 | 518,452 | -0.03(-0.85%) |
Jun 16, 2011 | 3.394 | 3.402 | 3.351 | 3.394 | 580,776 | -0.01(-0.43%) |
Jun 15, 2011 | 3.460 | 3.467 | 3.402 | 3.409 | 916,067 | -0.18(-5.05%) |
Jun 14, 2011 | 3.576 | 3.598 | 3.569 | 3.590 | 651,247 | +0.04(+1.23%) |
Jun 13, 2011 | 3.532 | 3.547 | 3.525 | 3.547 | 572,075 | +0.00(+0.00%) |
Jun 10, 2011 | 3.598 | 3.598 | 3.510 | 3.547 | 650,698 | -0.04(-1.21%) |
Jun 09, 2011 | 3.569 | 3.612 | 3.561 | 3.590 | 1,766,009 | -0.01(-0.40%) |
Jun 08, 2011 | 3.605 | 3.605 | 3.576 | 3.605 | 953,257 | +0.00(+0.00%) |
Jun 07, 2011 | 3.576 | 3.605 | 3.569 | 3.605 | 631,717 | +0.09(+2.47%) |
Jun 06, 2011 | 3.554 | 3.554 | 3.496 | 3.518 | 442,733 | -0.07(-2.02%) |
Jun 03, 2011 | 3.576 | 3.598 | 3.554 | 3.590 | 206,092 | +0.21(+6.22%) |
May 24, 2011 | 3.380 | 3.431 | 3.373 | 3.380 | 615,119 | +0.01(+0.43%) |
May 23, 2011 | 3.438 | 3.452 | 3.365 | 3.365 | 1,722,411 | -0.10(-2.93%) |
May 20, 2011 | 3.518 | 3.518 | 3.445 | 3.467 | 1,326,321 | -0.09(-2.45%) |
May 19, 2011 | 3.547 | 3.554 | 3.496 | 3.554 | 1,055,679 | -0.01(-0.20%) |
May 18, 2011 | 3.598 | 3.598 | 3.561 | 3.561 | 534,699 | -0.02(-0.61%) |
May 17, 2011 | 3.561 | 3.583 | 3.510 | 3.583 | 665,093 | +0.12(+3.35%) |
May 16, 2011 | 3.503 | 3.503 | 3.445 | 3.467 | 719,879 | -0.09(-2.45%) |
May 13, 2011 | 3.619 | 3.619 | 3.525 | 3.554 | 667,638 | -0.09(-2.39%) |
May 12, 2011 | 3.648 | 3.648 | 3.598 | 3.641 | 864,400 | +0.00(+0.00%) |
May 11, 2011 | 3.677 | 3.699 | 3.627 | 3.641 | 300,359 | -0.04(-1.18%) |
May 10, 2011 | 3.721 | 3.721 | 3.685 | 3.685 | 362,871 | -0.04(-0.97%) |
May 09, 2011 | 3.721 | 3.728 | 3.685 | 3.721 | 531,086 | -0.02(-0.58%) |
May 06, 2011 | 3.772 | 3.779 | 3.721 | 3.743 | 662,605 | +0.09(+2.38%) |
May 05, 2011 | 3.663 | 3.677 | 3.619 | 3.656 | 513,110 | -0.01(-0.40%) |
May 04, 2011 | 3.721 | 3.721 | 3.656 | 3.670 | 381,066 | -0.01(-0.20%) |
May 03, 2011 | 3.706 | 3.735 | 3.663 | 3.677 | 324,067 | -0.04(-1.17%) |
May 02, 2011 | 3.714 | 3.721 | 3.714 | 3.721 | 615,676 | +0.02(+0.59%) |
Apr 29, 2011 | 3.677 | 3.699 | 3.627 | 3.699 | 555,671 | -0.02(-0.58%) |
Apr 28, 2011 | 3.656 | 3.721 | 3.619 | 3.721 | 797,565 | +0.09(+2.60%) |
Apr 27, 2011 | 3.656 | 3.656 | 3.587 | 3.627 | 478,039 | -0.07(-1.77%) |
Apr 26, 2011 | 3.685 | 3.714 | 3.677 | 3.692 | 701,378 | -0.01(-0.39%) |
Apr 25, 2011 | 3.699 | 3.721 | 3.685 | 3.706 | 672,957 | +0.05(+1.39%) |
Apr 21, 2011 | 3.627 | 3.677 | 3.605 | 3.656 | 815,434 | +0.05(+1.41%) |
Apr 20, 2011 | 3.619 | 3.619 | 3.572 | 3.605 | 605,626 | +0.03(+0.81%) |
Apr 19, 2011 | 3.569 | 3.598 | 3.554 | 3.576 | 448,965 | +0.03(+0.82%) |
Apr 18, 2011 | 3.489 | 3.547 | 3.489 | 3.547 | 485,679 | -0.03(-0.81%) |
Apr 15, 2011 | 3.598 | 3.605 | 3.569 | 3.576 | 488,951 | -0.04(-1.20%) |
Apr 14, 2011 | 3.590 | 3.619 | 3.583 | 3.619 | 725,131 | -0.01(-0.20%) |
Apr 13, 2011 | 3.641 | 3.641 | 3.598 | 3.627 | 1,679,734 | +0.04(+1.21%) |
Apr 12, 2011 | 3.554 | 3.612 | 3.554 | 3.583 | 672,289 | +0.01(+0.41%) |
Apr 11, 2011 | 3.598 | 3.601 | 3.554 | 3.569 | 550,237 | -0.01(-0.40%) |
Apr 08, 2011 | 3.605 | 3.619 | 3.543 | 3.583 | 1,559,197 | +0.10(+2.92%) |
Apr 07, 2011 | 3.518 | 3.547 | 3.445 | 3.481 | 1,676,910 | -0.01(-0.41%) |
Apr 06, 2011 | 3.518 | 3.554 | 3.474 | 3.496 | 2,890,498 | -0.07(-1.83%) |
Apr 05, 2011 | 3.627 | 3.627 | 3.558 | 3.561 | 2,130,330 | -0.09(-2.58%) |
Apr 04, 2011 | 3.714 | 3.714 | 3.641 | 3.656 | 1,922,940 | -0.05(-1.37%) |