Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.895 | 4.165 | 3.813 | 4.147 | 25,269 | +0.29(+7.44%) |
Jun 29, 2011 | 3.878 | 3.910 | 3.778 | 3.860 | 9,239 | +0.05(+1.21%) |
Jun 28, 2011 | 3.888 | 3.888 | 3.814 | 3.814 | 1,486 | +0.05(+1.22%) |
Jun 27, 2011 | 3.732 | 3.846 | 3.711 | 3.768 | 4,231 | -0.05(-1.30%) |
Jun 24, 2011 | 3.711 | 3.931 | 3.633 | 3.817 | 4,542 | +0.03(+0.84%) |
Jun 22, 2011 | 3.786 | 3.786 | 3.786 | 3.786 | 42,318 | -0.11(-2.91%) |
Jun 21, 2011 | 3.775 | 3.899 | 3.775 | 3.899 | 11,953 | +0.15(+4.07%) |
Jun 20, 2011 | 3.725 | 3.747 | 3.672 | 3.747 | 2,539 | -0.07(-1.86%) |
Jun 17, 2011 | 3.821 | 3.821 | 3.817 | 3.817 | 2,454 | -0.03(-0.74%) |
Jun 16, 2011 | 3.853 | 3.856 | 3.828 | 3.846 | 11,285 | -0.13(-3.21%) |
Jun 14, 2011 | 3.973 | 3.973 | 3.973 | 3.973 | 0 | +0.20(+5.26%) |
Jun 13, 2011 | 3.899 | 3.907 | 3.711 | 3.775 | 23,873 | -0.14(-3.62%) |
Jun 10, 2011 | 3.899 | 3.917 | 3.899 | 3.917 | 1,692 | -0.02(-0.45%) |
Jun 08, 2011 | 3.920 | 3.934 | 3.934 | 3.934 | 8,463 | +0.03(+0.68%) |
Jun 07, 2011 | 3.906 | 3.946 | 3.832 | 3.908 | 5,151 | -0.01(-0.22%) |
Jun 06, 2011 | 3.934 | 3.938 | 3.917 | 3.917 | 5,507 | -0.02(-0.45%) |
Jun 03, 2011 | 4.005 | 4.005 | 3.934 | 3.934 | 5,890 | -0.07(-1.77%) |
May 24, 2011 | 3.977 | 4.019 | 3.977 | 4.005 | 1,692 | +0.05(+1.25%) |
May 23, 2011 | 3.956 | 3.959 | 3.956 | 3.956 | 1,833 | -0.00(-0.09%) |
May 20, 2011 | 3.963 | 3.989 | 3.959 | 3.959 | 1,698 | -0.05(-1.24%) |
May 19, 2011 | 4.051 | 4.051 | 4.005 | 4.009 | 3,393 | -0.04(-1.05%) |
May 18, 2011 | 4.041 | 4.165 | 3.973 | 4.051 | 8,040 | +0.05(+1.26%) |
May 17, 2011 | 4.154 | 4.154 | 3.979 | 4.001 | 7,792 | -0.15(-3.61%) |
May 16, 2011 | 3.956 | 4.151 | 3.956 | 4.151 | 3,193 | +0.11(+2.61%) |
May 13, 2011 | 4.063 | 4.123 | 3.982 | 4.045 | 19,908 | -0.01(-0.17%) |
May 12, 2011 | 4.052 | 4.052 | 4.052 | 4.052 | 2,026 | +0.00(+0.00%) |
May 11, 2011 | 4.042 | 4.052 | 3.982 | 4.052 | 5,139 | +0.01(+0.26%) |
May 10, 2011 | 3.964 | 4.042 | 3.964 | 4.042 | 6,379 | +0.04(+1.06%) |
May 09, 2011 | 3.911 | 3.999 | 3.911 | 3.999 | 4,540 | +0.09(+2.25%) |
May 06, 2011 | 3.894 | 3.911 | 3.894 | 3.911 | 1,660 | +0.02(+0.45%) |
May 05, 2011 | 3.932 | 3.932 | 3.876 | 3.894 | 14,036 | -0.07(-1.78%) |
May 04, 2011 | 3.908 | 3.964 | 3.908 | 3.964 | 7,520 | +0.05(+1.35%) |
May 03, 2011 | 3.911 | 3.964 | 3.911 | 3.911 | 27,547 | +0.02(+0.45%) |
May 02, 2011 | 3.894 | 3.894 | 3.481 | 3.894 | 5,210 | -0.04(-0.99%) |
Apr 28, 2011 | 3.932 | 3.932 | 3.932 | 3.932 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 4.006 | 4.006 | 3.918 | 3.929 | 5,108 | -0.07(-1.85%) |
Apr 26, 2011 | 4.102 | 4.116 | 3.999 | 4.003 | 2,318 | -0.13(-3.15%) |
Apr 25, 2011 | 4.116 | 4.133 | 4.012 | 4.133 | 16,513 | +0.08(+2.09%) |
Apr 21, 2011 | 4.010 | 4.063 | 4.010 | 4.049 | 1,418 | +0.13(+3.23%) |
Apr 20, 2011 | 4.010 | 4.111 | 3.894 | 3.922 | 5,287 | -0.08(-1.94%) |
Apr 19, 2011 | 4.035 | 4.035 | 3.996 | 3.999 | 1,986 | -0.04(-1.05%) |
Apr 18, 2011 | 4.109 | 4.116 | 3.880 | 4.042 | 5,224 | +0.02(+0.61%) |
Apr 15, 2011 | 4.147 | 4.147 | 3.929 | 4.017 | 11,610 | -0.06(-1.38%) |
Apr 14, 2011 | 4.077 | 4.144 | 4.052 | 4.073 | 6,243 | +0.02(+0.52%) |
Apr 13, 2011 | 4.052 | 4.186 | 4.028 | 4.052 | 6,098 | -0.01(-0.35%) |
Apr 11, 2011 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 4.024 | 4.190 | 4.024 | 4.116 | 1,418 | +0.04(+0.95%) |
Apr 07, 2011 | 4.023 | 4.077 | 4.023 | 4.077 | 993 | -0.09(-2.20%) |
Apr 06, 2011 | 4.172 | 4.172 | 4.105 | 4.169 | 5,392 | +0.02(+0.60%) |
Apr 05, 2011 | 4.017 | 4.144 | 4.017 | 4.144 | 2,806 | +0.00(+0.00%) |
Apr 04, 2011 | 4.010 | 4.144 | 4.010 | 4.144 | 9,580 | +0.05(+1.29%) |