Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.107 | 3.141 | 3.081 | 3.088 | 395,389 | -0.03(-1.06%) |
Jun 29, 2011 | 3.141 | 3.158 | 3.107 | 3.121 | 233,156 | -0.01(-0.42%) |
Jun 28, 2011 | 3.147 | 3.174 | 3.114 | 3.134 | 260,422 | -0.02(-0.63%) |
Jun 27, 2011 | 3.154 | 3.174 | 3.121 | 3.154 | 250,808 | -0.08(-2.45%) |
Jun 24, 2011 | 3.134 | 3.233 | 3.088 | 3.233 | 965,942 | +0.13(+4.04%) |
Jun 23, 2011 | 3.088 | 3.121 | 3.088 | 3.107 | 252,069 | +0.01(+0.43%) |
Jun 22, 2011 | 3.107 | 3.121 | 3.088 | 3.094 | 225,863 | -0.01(-0.21%) |
Jun 21, 2011 | 3.180 | 3.187 | 3.094 | 3.101 | 467,015 | -0.07(-2.29%) |
Jun 20, 2011 | 3.174 | 3.187 | 3.174 | 3.174 | 523,583 | -0.04(-1.23%) |
Jun 17, 2011 | 3.220 | 3.260 | 3.193 | 3.213 | 298,629 | +0.00(+0.00%) |
Jun 16, 2011 | 3.253 | 3.286 | 3.167 | 3.213 | 716,420 | -0.03(-1.02%) |
Jun 15, 2011 | 3.273 | 3.286 | 3.213 | 3.246 | 165,243 | -0.06(-1.80%) |
Jun 14, 2011 | 3.227 | 3.312 | 3.227 | 3.306 | 205,745 | +0.10(+3.09%) |
Jun 13, 2011 | 3.220 | 3.266 | 3.207 | 3.207 | 239,242 | -0.03(-1.02%) |
Jun 10, 2011 | 3.213 | 3.309 | 3.174 | 3.240 | 289,164 | -0.03(-0.81%) |
Jun 09, 2011 | 3.273 | 3.286 | 3.207 | 3.266 | 325,008 | +0.00(+0.00%) |
Jun 08, 2011 | 3.306 | 3.306 | 3.240 | 3.266 | 249,077 | -0.05(-1.40%) |
Jun 07, 2011 | 3.365 | 3.379 | 3.299 | 3.312 | 342,480 | -0.04(-1.18%) |
Jun 06, 2011 | 3.425 | 3.451 | 3.352 | 3.352 | 250,697 | -0.07(-2.12%) |
Jun 03, 2011 | 3.471 | 3.481 | 3.425 | 3.425 | 216,010 | -0.17(-4.60%) |
May 24, 2011 | 3.550 | 3.603 | 3.517 | 3.590 | 101,828 | +0.03(+0.93%) |
May 23, 2011 | 3.544 | 3.584 | 3.504 | 3.557 | 178,271 | -0.01(-0.19%) |
May 20, 2011 | 3.570 | 3.623 | 3.550 | 3.564 | 164,502 | -0.02(-0.55%) |
May 19, 2011 | 3.636 | 3.636 | 3.564 | 3.584 | 124,870 | -0.05(-1.45%) |
May 18, 2011 | 3.570 | 3.636 | 3.550 | 3.636 | 125,055 | +0.07(+1.85%) |
May 17, 2011 | 3.517 | 3.584 | 3.517 | 3.570 | 254,070 | +0.05(+1.50%) |
May 16, 2011 | 3.570 | 3.570 | 3.504 | 3.517 | 180,894 | -0.07(-1.84%) |
May 13, 2011 | 3.630 | 3.650 | 3.577 | 3.584 | 174,625 | -0.05(-1.28%) |
May 12, 2011 | 3.670 | 3.675 | 3.603 | 3.630 | 247,981 | -0.08(-2.14%) |
May 11, 2011 | 3.769 | 3.782 | 3.703 | 3.709 | 115,490 | -0.07(-1.92%) |
May 10, 2011 | 3.749 | 3.795 | 3.676 | 3.782 | 336,569 | +0.06(+1.60%) |
May 09, 2011 | 3.590 | 3.729 | 3.517 | 3.722 | 608,832 | +0.31(+9.11%) |
May 06, 2011 | 3.491 | 3.491 | 3.359 | 3.412 | 243,897 | +0.03(+0.78%) |
May 05, 2011 | 3.511 | 3.511 | 3.372 | 3.385 | 284,394 | -0.13(-3.58%) |
May 04, 2011 | 3.544 | 3.544 | 3.504 | 3.511 | 137,176 | -0.03(-0.75%) |
May 03, 2011 | 3.524 | 3.577 | 3.524 | 3.537 | 63,311 | +0.00(+0.00%) |
May 02, 2011 | 3.560 | 3.564 | 3.537 | 3.537 | 138,103 | -0.04(-1.11%) |
Apr 29, 2011 | 3.597 | 3.603 | 3.564 | 3.577 | 157,098 | -0.02(-0.55%) |
Apr 28, 2011 | 3.590 | 3.597 | 3.557 | 3.597 | 156,097 | +0.01(+0.37%) |
Apr 27, 2011 | 3.590 | 3.603 | 3.550 | 3.584 | 72,265 | +0.01(+0.18%) |
Apr 26, 2011 | 3.531 | 3.603 | 3.517 | 3.577 | 188,424 | +0.05(+1.31%) |
Apr 25, 2011 | 3.550 | 3.550 | 3.511 | 3.531 | 154,350 | +0.00(+0.00%) |
Apr 21, 2011 | 3.564 | 3.584 | 3.531 | 3.531 | 161,321 | -0.03(-0.93%) |
Apr 20, 2011 | 3.630 | 3.630 | 3.557 | 3.564 | 268,496 | -0.04(-1.10%) |
Apr 19, 2011 | 3.570 | 3.636 | 3.564 | 3.603 | 139,951 | +0.05(+1.30%) |
Apr 18, 2011 | 3.590 | 3.610 | 3.544 | 3.557 | 119,955 | -0.07(-2.00%) |
Apr 15, 2011 | 3.584 | 3.636 | 3.577 | 3.630 | 155,094 | +0.05(+1.48%) |
Apr 14, 2011 | 3.564 | 3.584 | 3.524 | 3.577 | 124,323 | +0.01(+0.19%) |
Apr 13, 2011 | 3.597 | 3.597 | 3.544 | 3.570 | 76,509 | +0.01(+0.19%) |
Apr 12, 2011 | 3.597 | 3.663 | 3.504 | 3.564 | 322,738 | -0.01(-0.19%) |
Apr 11, 2011 | 3.603 | 3.650 | 3.570 | 3.570 | 174,206 | -0.04(-1.10%) |
Apr 08, 2011 | 3.650 | 3.670 | 3.550 | 3.610 | 289,075 | -0.03(-0.73%) |
Apr 07, 2011 | 3.709 | 3.727 | 3.590 | 3.636 | 181,449 | -0.07(-1.79%) |
Apr 06, 2011 | 3.683 | 3.703 | 3.650 | 3.703 | 161,608 | +0.05(+1.45%) |
Apr 05, 2011 | 3.683 | 3.683 | 3.623 | 3.650 | 173,200 | -0.02(-0.54%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.636 | 3.670 | 118,845 | +0.03(+0.91%) |