Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.614 | 3.646 | 3.577 | 3.595 | 954,507 | -0.01(-0.38%) |
Jun 29, 2011 | 3.655 | 3.663 | 3.595 | 3.609 | 87,381 | -0.04(-1.13%) |
Jun 28, 2011 | 3.668 | 3.687 | 3.614 | 3.650 | 96,290 | -0.01(-0.25%) |
Jun 27, 2011 | 3.650 | 3.714 | 3.614 | 3.659 | 181,496 | +0.01(+0.25%) |
Jun 24, 2011 | 3.687 | 3.714 | 3.623 | 3.650 | 1,509,030 | -0.02(-0.62%) |
Jun 23, 2011 | 3.582 | 3.705 | 3.563 | 3.673 | 103,120 | +0.07(+1.90%) |
Jun 22, 2011 | 3.696 | 3.742 | 3.604 | 3.604 | 140,748 | -0.11(-3.08%) |
Jun 21, 2011 | 3.682 | 3.742 | 3.636 | 3.719 | 196,043 | +0.04(+1.12%) |
Jun 20, 2011 | 3.632 | 3.687 | 3.563 | 3.678 | 172,135 | +0.11(+2.94%) |
Jun 17, 2011 | 3.687 | 3.737 | 3.550 | 3.572 | 287,013 | -0.09(-2.50%) |
Jun 16, 2011 | 3.646 | 3.755 | 3.627 | 3.664 | 138,031 | +0.03(+0.75%) |
Jun 15, 2011 | 3.719 | 3.765 | 3.577 | 3.636 | 104,117 | -0.14(-3.75%) |
Jun 14, 2011 | 3.687 | 3.861 | 3.687 | 3.778 | 126,267 | +0.14(+3.77%) |
Jun 13, 2011 | 3.678 | 3.755 | 3.632 | 3.641 | 125,705 | +0.00(+0.00%) |
Jun 10, 2011 | 3.856 | 3.856 | 3.627 | 3.641 | 140,589 | -0.23(-5.91%) |
Jun 09, 2011 | 3.806 | 3.911 | 3.783 | 3.870 | 52,007 | +0.08(+2.05%) |
Jun 08, 2011 | 3.829 | 3.916 | 3.787 | 3.792 | 106,674 | -0.05(-1.19%) |
Jun 07, 2011 | 3.838 | 3.998 | 3.833 | 3.838 | 160,638 | +0.02(+0.60%) |
Jun 06, 2011 | 4.007 | 4.034 | 3.797 | 3.815 | 139,568 | -0.21(-5.33%) |
Jun 03, 2011 | 4.025 | 4.145 | 4.021 | 4.030 | 166,027 | -0.18(-4.19%) |
May 24, 2011 | 4.256 | 4.269 | 4.197 | 4.206 | 102,848 | -0.05(-1.07%) |
May 23, 2011 | 4.274 | 4.292 | 4.231 | 4.251 | 126,878 | -0.07(-1.68%) |
May 20, 2011 | 4.360 | 4.385 | 4.292 | 4.324 | 130,111 | -0.06(-1.45%) |
May 19, 2011 | 4.356 | 4.415 | 4.288 | 4.388 | 151,402 | +0.05(+1.16%) |
May 18, 2011 | 4.347 | 4.365 | 4.333 | 4.338 | 113,328 | -0.01(-0.21%) |
May 17, 2011 | 4.437 | 4.496 | 4.333 | 4.347 | 210,844 | -0.10(-2.34%) |
May 16, 2011 | 4.469 | 4.510 | 4.451 | 4.451 | 114,491 | -0.03(-0.66%) |
May 13, 2011 | 4.573 | 4.573 | 4.446 | 4.480 | 80,655 | -0.08(-1.84%) |
May 12, 2011 | 4.537 | 4.573 | 4.528 | 4.564 | 278,730 | +0.03(+0.60%) |
May 11, 2011 | 4.537 | 4.614 | 4.501 | 4.537 | 187,962 | +0.00(+0.00%) |
May 10, 2011 | 4.446 | 4.564 | 4.446 | 4.537 | 91,252 | +0.11(+2.46%) |
May 09, 2011 | 4.437 | 4.446 | 4.415 | 4.428 | 520,121 | +0.00(+0.00%) |
May 06, 2011 | 4.555 | 4.637 | 4.428 | 4.428 | 109,120 | -0.05(-1.21%) |
May 05, 2011 | 4.605 | 4.642 | 4.455 | 4.483 | 256,033 | -0.17(-3.61%) |
May 04, 2011 | 4.605 | 4.855 | 4.410 | 4.651 | 452,667 | -0.69(-12.91%) |
May 03, 2011 | 5.354 | 5.440 | 5.295 | 5.340 | 167,044 | -0.00(-0.08%) |
May 02, 2011 | 5.377 | 5.436 | 5.345 | 5.345 | 102,557 | -0.08(-1.42%) |
Apr 29, 2011 | 5.476 | 5.513 | 5.408 | 5.422 | 90,551 | -0.03(-0.58%) |
Apr 28, 2011 | 5.436 | 5.476 | 5.386 | 5.454 | 65,144 | +0.01(+0.25%) |
Apr 27, 2011 | 5.440 | 5.472 | 5.422 | 5.440 | 172,977 | -0.00(-0.08%) |
Apr 26, 2011 | 5.440 | 5.508 | 5.422 | 5.445 | 96,725 | +0.01(+0.25%) |
Apr 25, 2011 | 5.449 | 5.467 | 5.390 | 5.431 | 126,102 | -0.01(-0.25%) |
Apr 21, 2011 | 5.517 | 5.517 | 5.426 | 5.445 | 37,682 | -0.03(-0.58%) |
Apr 20, 2011 | 5.463 | 5.479 | 5.395 | 5.476 | 64,782 | +0.10(+1.86%) |
Apr 19, 2011 | 5.467 | 5.467 | 5.308 | 5.377 | 124,019 | -0.06(-1.17%) |
Apr 18, 2011 | 5.372 | 5.458 | 5.299 | 5.440 | 222,138 | -0.02(-0.42%) |
Apr 15, 2011 | 5.413 | 5.481 | 5.390 | 5.463 | 221,276 | +0.03(+0.50%) |
Apr 14, 2011 | 5.254 | 5.436 | 5.222 | 5.436 | 233,246 | +0.15(+2.83%) |
Apr 13, 2011 | 5.445 | 5.445 | 5.277 | 5.286 | 102,949 | -0.12(-2.27%) |
Apr 12, 2011 | 5.463 | 5.472 | 5.399 | 5.408 | 138,052 | -0.05(-0.91%) |
Apr 11, 2011 | 5.449 | 5.535 | 5.422 | 5.458 | 111,172 | -0.01(-0.17%) |
Apr 08, 2011 | 5.572 | 5.572 | 5.413 | 5.467 | 115,355 | -0.08(-1.39%) |
Apr 07, 2011 | 5.576 | 5.631 | 5.436 | 5.544 | 204,096 | -0.04(-0.65%) |
Apr 06, 2011 | 5.431 | 5.594 | 5.426 | 5.581 | 187,499 | +0.19(+3.54%) |
Apr 05, 2011 | 5.340 | 5.413 | 5.218 | 5.390 | 156,372 | +0.02(+0.42%) |
Apr 04, 2011 | 5.349 | 5.377 | 5.218 | 5.367 | 284,141 | +0.04(+0.77%) |