Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.172 | 4.210 | 4.134 | 4.185 | 14,030,767 | +0.01(+0.31%) |
Jun 29, 2011 | 4.121 | 4.172 | 4.019 | 4.172 | 19,508,368 | +0.10(+2.35%) |
Jun 28, 2011 | 4.051 | 4.096 | 3.993 | 4.076 | 21,142,414 | +0.04(+1.11%) |
Jun 27, 2011 | 3.904 | 4.044 | 3.891 | 4.032 | 22,467,930 | +0.14(+3.61%) |
Jun 24, 2011 | 3.962 | 3.974 | 3.890 | 3.891 | 16,497,815 | -0.07(-1.77%) |
Jun 23, 2011 | 3.968 | 3.974 | 3.923 | 3.962 | 20,213,978 | -0.06(-1.43%) |
Jun 22, 2011 | 4.057 | 4.102 | 4.019 | 4.019 | 9,974,602 | -0.06(-1.56%) |
Jun 21, 2011 | 4.051 | 4.083 | 4.006 | 4.083 | 17,470,330 | +0.05(+1.27%) |
Jun 20, 2011 | 4.044 | 4.083 | 4.006 | 4.032 | 14,685,581 | -0.06(-1.40%) |
Jun 17, 2011 | 4.070 | 4.127 | 4.051 | 4.089 | 15,055,784 | +0.06(+1.50%) |
Jun 16, 2011 | 4.032 | 4.076 | 3.987 | 4.029 | 12,571,705 | -0.01(-0.24%) |
Jun 15, 2011 | 3.974 | 4.086 | 3.930 | 4.038 | 45,977,308 | +0.03(+0.80%) |
Jun 14, 2011 | 4.000 | 4.070 | 3.968 | 4.006 | 19,294,098 | +0.05(+1.29%) |
Jun 13, 2011 | 3.968 | 3.974 | 3.911 | 3.955 | 17,476,802 | +0.01(+0.16%) |
Jun 10, 2011 | 3.993 | 4.025 | 3.879 | 3.949 | 26,559,380 | -0.07(-1.74%) |
Jun 09, 2011 | 4.013 | 4.083 | 3.962 | 4.019 | 21,908,450 | +0.01(+0.16%) |
Jun 08, 2011 | 3.923 | 4.044 | 3.923 | 4.013 | 38,390,024 | +0.06(+1.45%) |
Jun 07, 2011 | 3.885 | 4.028 | 3.866 | 3.955 | 35,973,588 | +0.10(+2.48%) |
Jun 06, 2011 | 3.898 | 3.936 | 3.821 | 3.860 | 34,277,536 | -0.08(-1.94%) |
Jun 03, 2011 | 3.892 | 4.019 | 3.885 | 3.936 | 19,096,878 | -0.11(-2.83%) |
May 24, 2011 | 4.057 | 4.083 | 4.038 | 4.051 | 11,600,320 | +0.01(+0.16%) |
May 23, 2011 | 4.000 | 4.070 | 3.993 | 4.044 | 16,929,118 | -0.01(-0.31%) |
May 20, 2011 | 4.165 | 4.204 | 4.057 | 4.057 | 18,247,318 | -0.13(-3.04%) |
May 19, 2011 | 4.197 | 4.223 | 4.165 | 4.185 | 25,177,142 | +0.02(+0.46%) |
May 18, 2011 | 4.185 | 4.191 | 4.140 | 4.165 | 15,224,917 | -0.02(-0.46%) |
May 17, 2011 | 4.121 | 4.191 | 4.095 | 4.185 | 24,651,500 | +0.05(+1.23%) |
May 16, 2011 | 4.165 | 4.267 | 4.127 | 4.134 | 21,400,010 | -0.06(-1.37%) |
May 13, 2011 | 4.229 | 4.235 | 4.153 | 4.191 | 20,977,674 | -0.04(-0.98%) |
May 12, 2011 | 4.248 | 4.293 | 4.216 | 4.232 | 17,144,234 | -0.04(-0.82%) |
May 11, 2011 | 4.267 | 4.356 | 4.248 | 4.267 | 18,943,258 | -0.01(-0.15%) |
May 10, 2011 | 4.274 | 4.331 | 4.255 | 4.274 | 17,089,556 | +0.00(+0.00%) |
May 09, 2011 | 4.229 | 4.294 | 4.197 | 4.274 | 13,001,489 | +0.04(+1.05%) |
May 06, 2011 | 4.286 | 4.293 | 4.185 | 4.229 | 16,906,454 | -0.01(-0.15%) |
May 05, 2011 | 4.280 | 4.312 | 4.210 | 4.235 | 20,503,424 | -0.07(-1.63%) |
May 04, 2011 | 4.363 | 4.376 | 4.267 | 4.306 | 23,221,836 | -0.06(-1.31%) |
May 03, 2011 | 4.312 | 4.382 | 4.267 | 4.363 | 21,854,280 | +0.05(+1.18%) |
May 02, 2011 | 4.306 | 4.350 | 4.280 | 4.312 | 14,728,896 | -0.01(-0.29%) |
Apr 29, 2011 | 4.376 | 4.376 | 4.299 | 4.325 | 16,544,285 | -0.04(-0.88%) |
Apr 28, 2011 | 4.286 | 4.382 | 4.274 | 4.363 | 23,602,506 | +0.05(+1.18%) |
Apr 27, 2011 | 4.235 | 4.325 | 4.216 | 4.312 | 24,103,000 | +0.08(+1.80%) |
Apr 26, 2011 | 4.204 | 4.235 | 4.146 | 4.235 | 24,627,870 | +0.05(+1.22%) |
Apr 25, 2011 | 4.211 | 4.255 | 4.159 | 4.185 | 17,417,662 | -0.07(-1.65%) |
Apr 21, 2011 | 4.127 | 4.255 | 4.064 | 4.255 | 40,708,964 | +0.18(+4.38%) |
Apr 20, 2011 | 4.185 | 4.197 | 4.038 | 4.076 | 44,368,560 | -0.03(-0.62%) |
Apr 19, 2011 | 4.114 | 4.153 | 4.057 | 4.102 | 23,354,608 | +0.01(+0.31%) |
Apr 18, 2011 | 4.114 | 4.134 | 4.064 | 4.089 | 14,106,238 | -0.06(-1.53%) |
Apr 15, 2011 | 4.159 | 4.191 | 4.121 | 4.153 | 15,534,331 | +0.01(+0.31%) |
Apr 14, 2011 | 4.159 | 4.159 | 4.102 | 4.140 | 16,619,656 | -0.03(-0.61%) |
Apr 13, 2011 | 4.293 | 4.299 | 4.153 | 4.165 | 26,658,998 | -0.08(-1.80%) |
Apr 12, 2011 | 4.191 | 4.299 | 4.178 | 4.242 | 18,916,150 | +0.02(+0.45%) |
Apr 11, 2011 | 4.312 | 4.318 | 4.223 | 4.223 | 14,408,053 | -0.06(-1.49%) |
Apr 08, 2011 | 4.376 | 4.395 | 4.267 | 4.286 | 13,638,585 | -0.04(-1.03%) |
Apr 07, 2011 | 4.356 | 4.395 | 4.293 | 4.331 | 17,633,086 | -0.04(-0.87%) |
Apr 06, 2011 | 4.299 | 4.369 | 4.280 | 4.369 | 14,707,484 | +0.08(+1.93%) |
Apr 05, 2011 | 4.267 | 4.344 | 4.267 | 4.286 | 14,109,270 | -0.01(-0.15%) |
Apr 04, 2011 | 4.369 | 4.401 | 4.280 | 4.293 | 15,855,796 | -0.04(-1.03%) |