Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.375 | 3.388 | 3.323 | 3.349 | 436,751 | -0.03(-0.96%) |
Jun 29, 2011 | 3.336 | 3.391 | 3.303 | 3.381 | 306,417 | +0.05(+1.56%) |
Jun 28, 2011 | 3.329 | 3.336 | 3.284 | 3.329 | 364,830 | +0.00(+0.00%) |
Jun 27, 2011 | 3.277 | 3.329 | 3.251 | 3.329 | 349,843 | +0.05(+1.39%) |
Jun 24, 2011 | 3.323 | 3.329 | 3.251 | 3.284 | 1,211,759 | -0.03(-0.98%) |
Jun 23, 2011 | 3.303 | 3.355 | 3.264 | 3.316 | 576,362 | -0.04(-1.16%) |
Jun 22, 2011 | 3.362 | 3.375 | 3.316 | 3.355 | 269,221 | -0.03(-0.77%) |
Jun 21, 2011 | 3.420 | 3.420 | 3.336 | 3.381 | 411,403 | -0.01(-0.38%) |
Jun 20, 2011 | 3.420 | 3.420 | 3.381 | 3.394 | 362,106 | +0.05(+1.56%) |
Jun 17, 2011 | 3.303 | 3.355 | 3.277 | 3.342 | 713,684 | +0.09(+2.80%) |
Jun 16, 2011 | 3.238 | 3.284 | 3.232 | 3.251 | 885,231 | +0.01(+0.40%) |
Jun 15, 2011 | 3.245 | 3.251 | 3.219 | 3.238 | 582,615 | -0.03(-0.99%) |
Jun 14, 2011 | 3.238 | 3.290 | 3.173 | 3.271 | 678,948 | +0.09(+2.86%) |
Jun 13, 2011 | 3.290 | 3.342 | 3.134 | 3.180 | 1,185,271 | -0.10(-2.98%) |
Jun 10, 2011 | 3.453 | 3.492 | 3.277 | 3.277 | 648,589 | -0.20(-5.62%) |
Jun 09, 2011 | 3.492 | 3.512 | 3.427 | 3.473 | 484,409 | -0.01(-0.19%) |
Jun 08, 2011 | 3.531 | 3.577 | 3.466 | 3.479 | 512,215 | -0.07(-1.83%) |
Jun 07, 2011 | 3.557 | 3.577 | 3.531 | 3.544 | 624,291 | -0.01(-0.37%) |
Jun 06, 2011 | 3.590 | 3.629 | 3.551 | 3.557 | 1,050,722 | -0.01(-0.18%) |
Jun 03, 2011 | 3.525 | 3.609 | 3.505 | 3.564 | 1,005,242 | +0.15(+4.38%) |
May 24, 2011 | 3.453 | 3.466 | 3.414 | 3.414 | 769,217 | -0.04(-1.13%) |
May 23, 2011 | 3.473 | 3.499 | 3.446 | 3.453 | 619,854 | -0.08(-2.21%) |
May 20, 2011 | 3.577 | 3.577 | 3.518 | 3.531 | 1,348,637 | -0.03(-0.91%) |
May 19, 2011 | 3.551 | 3.583 | 3.492 | 3.564 | 1,196,629 | +0.01(+0.37%) |
May 18, 2011 | 3.407 | 3.661 | 3.355 | 3.551 | 7,150,801 | +0.20(+6.02%) |
May 17, 2011 | 3.492 | 3.518 | 3.297 | 3.349 | 4,231,245 | -0.16(-4.63%) |
May 16, 2011 | 3.557 | 3.583 | 3.512 | 3.512 | 303,561 | -0.07(-1.82%) |
May 13, 2011 | 3.655 | 3.661 | 3.544 | 3.577 | 393,934 | -0.08(-2.14%) |
May 12, 2011 | 3.661 | 3.700 | 3.609 | 3.655 | 720,047 | -0.03(-0.71%) |
May 11, 2011 | 3.713 | 3.713 | 3.642 | 3.681 | 311,132 | -0.05(-1.22%) |
May 10, 2011 | 3.726 | 3.759 | 3.681 | 3.726 | 283,631 | +0.02(+0.53%) |
May 09, 2011 | 3.583 | 3.713 | 3.583 | 3.707 | 457,734 | +0.13(+3.64%) |
May 06, 2011 | 3.694 | 3.707 | 3.499 | 3.577 | 644,414 | -0.10(-2.83%) |
May 05, 2011 | 3.617 | 3.713 | 3.591 | 3.681 | 353,496 | +0.03(+0.88%) |
May 04, 2011 | 3.687 | 3.700 | 3.629 | 3.649 | 230,649 | -0.04(-1.21%) |
May 03, 2011 | 3.828 | 3.853 | 3.681 | 3.693 | 183,562 | -0.14(-3.67%) |
May 02, 2011 | 3.783 | 3.860 | 3.776 | 3.834 | 402,665 | +0.06(+1.53%) |
Apr 29, 2011 | 3.815 | 3.821 | 3.751 | 3.777 | 207,808 | -0.03(-0.67%) |
Apr 28, 2011 | 3.725 | 3.802 | 3.719 | 3.802 | 147,233 | +0.08(+2.06%) |
Apr 27, 2011 | 3.757 | 3.777 | 3.706 | 3.725 | 183,079 | -0.03(-0.85%) |
Apr 26, 2011 | 3.668 | 3.789 | 3.668 | 3.757 | 263,327 | +0.11(+2.98%) |
Apr 25, 2011 | 3.642 | 3.700 | 3.623 | 3.649 | 280,146 | +0.04(+1.24%) |
Apr 21, 2011 | 3.706 | 3.706 | 3.591 | 3.604 | 2,039,031 | -0.08(-2.09%) |
Apr 20, 2011 | 3.623 | 3.681 | 3.565 | 3.681 | 263,758 | +0.13(+3.60%) |
Apr 19, 2011 | 3.623 | 3.681 | 3.540 | 3.553 | 320,788 | -0.05(-1.42%) |
Apr 18, 2011 | 3.655 | 3.700 | 3.591 | 3.604 | 222,504 | -0.10(-2.76%) |
Apr 15, 2011 | 3.693 | 3.713 | 3.681 | 3.706 | 366,646 | +0.00(+0.00%) |
Apr 14, 2011 | 3.655 | 3.719 | 3.642 | 3.706 | 278,649 | +0.01(+0.35%) |
Apr 13, 2011 | 3.764 | 3.777 | 3.636 | 3.693 | 442,144 | -0.05(-1.37%) |
Apr 12, 2011 | 3.725 | 3.809 | 3.719 | 3.745 | 292,311 | +0.00(+0.00%) |
Apr 11, 2011 | 3.809 | 3.841 | 3.725 | 3.745 | 307,719 | -0.04(-1.18%) |
Apr 08, 2011 | 3.905 | 3.917 | 3.783 | 3.789 | 276,735 | -0.09(-2.31%) |
Apr 07, 2011 | 3.943 | 3.956 | 3.841 | 3.879 | 485,812 | -0.07(-1.78%) |
Apr 06, 2011 | 3.956 | 4.007 | 3.937 | 3.949 | 312,748 | +0.01(+0.16%) |
Apr 05, 2011 | 3.924 | 4.013 | 3.898 | 3.943 | 380,015 | +0.01(+0.16%) |
Apr 04, 2011 | 3.905 | 3.949 | 3.892 | 3.937 | 833,830 | +0.05(+1.32%) |