Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.132 | 3.165 | 3.105 | 3.112 | 392,279 | -0.03(-1.06%) |
Jun 29, 2011 | 3.165 | 3.183 | 3.132 | 3.145 | 231,322 | -0.01(-0.42%) |
Jun 28, 2011 | 3.172 | 3.199 | 3.139 | 3.159 | 258,374 | -0.02(-0.63%) |
Jun 27, 2011 | 3.179 | 3.199 | 3.145 | 3.179 | 248,835 | -0.08(-2.45%) |
Jun 24, 2011 | 3.159 | 3.259 | 3.112 | 3.259 | 958,344 | +0.13(+4.04%) |
Jun 23, 2011 | 3.112 | 3.145 | 3.112 | 3.132 | 250,086 | +0.01(+0.43%) |
Jun 22, 2011 | 3.132 | 3.145 | 3.112 | 3.119 | 224,086 | -0.01(-0.21%) |
Jun 21, 2011 | 3.205 | 3.212 | 3.119 | 3.125 | 463,342 | -0.07(-2.29%) |
Jun 20, 2011 | 3.199 | 3.212 | 3.199 | 3.199 | 519,464 | -0.04(-1.23%) |
Jun 17, 2011 | 3.245 | 3.285 | 3.219 | 3.239 | 296,280 | +0.00(+0.00%) |
Jun 16, 2011 | 3.279 | 3.312 | 3.192 | 3.239 | 710,784 | -0.03(-1.02%) |
Jun 15, 2011 | 3.299 | 3.312 | 3.239 | 3.272 | 163,943 | -0.06(-1.80%) |
Jun 14, 2011 | 3.252 | 3.339 | 3.252 | 3.332 | 204,127 | +0.10(+3.09%) |
Jun 13, 2011 | 3.245 | 3.292 | 3.232 | 3.232 | 237,360 | -0.03(-1.02%) |
Jun 10, 2011 | 3.239 | 3.335 | 3.199 | 3.265 | 286,889 | -0.03(-0.81%) |
Jun 09, 2011 | 3.299 | 3.312 | 3.232 | 3.292 | 322,451 | +0.00(+0.00%) |
Jun 08, 2011 | 3.332 | 3.332 | 3.265 | 3.292 | 247,118 | -0.05(-1.40%) |
Jun 07, 2011 | 3.392 | 3.405 | 3.325 | 3.339 | 339,786 | -0.04(-1.18%) |
Jun 06, 2011 | 3.452 | 3.479 | 3.379 | 3.379 | 248,725 | -0.07(-2.12%) |
Jun 03, 2011 | 3.499 | 3.509 | 3.452 | 3.452 | 214,311 | -0.17(-4.60%) |
May 24, 2011 | 3.579 | 3.632 | 3.545 | 3.619 | 101,027 | +0.03(+0.93%) |
May 23, 2011 | 3.572 | 3.612 | 3.532 | 3.585 | 176,869 | -0.01(-0.19%) |
May 20, 2011 | 3.599 | 3.652 | 3.579 | 3.592 | 163,208 | -0.02(-0.55%) |
May 19, 2011 | 3.665 | 3.665 | 3.592 | 3.612 | 123,888 | -0.05(-1.45%) |
May 18, 2011 | 3.599 | 3.665 | 3.579 | 3.665 | 124,071 | +0.07(+1.85%) |
May 17, 2011 | 3.545 | 3.612 | 3.545 | 3.599 | 252,072 | +0.05(+1.50%) |
May 16, 2011 | 3.599 | 3.599 | 3.532 | 3.545 | 179,471 | -0.07(-1.84%) |
May 13, 2011 | 3.659 | 3.679 | 3.605 | 3.612 | 173,251 | -0.05(-1.28%) |
May 12, 2011 | 3.699 | 3.705 | 3.632 | 3.659 | 246,030 | -0.08(-2.14%) |
May 11, 2011 | 3.799 | 3.812 | 3.732 | 3.739 | 114,582 | -0.07(-1.92%) |
May 10, 2011 | 3.779 | 3.825 | 3.705 | 3.812 | 333,922 | +0.06(+1.60%) |
May 09, 2011 | 3.619 | 3.759 | 3.545 | 3.752 | 604,043 | +0.31(+9.11%) |
May 06, 2011 | 3.519 | 3.519 | 3.385 | 3.439 | 241,979 | +0.03(+0.78%) |
May 05, 2011 | 3.539 | 3.539 | 3.399 | 3.412 | 282,156 | -0.13(-3.58%) |
May 04, 2011 | 3.572 | 3.572 | 3.532 | 3.539 | 136,097 | -0.03(-0.75%) |
May 03, 2011 | 3.552 | 3.605 | 3.552 | 3.565 | 62,813 | +0.00(+0.00%) |
May 02, 2011 | 3.589 | 3.592 | 3.565 | 3.565 | 137,017 | -0.04(-1.11%) |
Apr 29, 2011 | 3.625 | 3.632 | 3.592 | 3.605 | 155,862 | -0.02(-0.55%) |
Apr 28, 2011 | 3.619 | 3.625 | 3.585 | 3.625 | 154,869 | +0.01(+0.37%) |
Apr 27, 2011 | 3.619 | 3.632 | 3.579 | 3.612 | 71,697 | +0.01(+0.19%) |
Apr 26, 2011 | 3.559 | 3.632 | 3.545 | 3.605 | 186,942 | +0.05(+1.31%) |
Apr 25, 2011 | 3.579 | 3.579 | 3.539 | 3.559 | 153,136 | +0.00(+0.00%) |
Apr 21, 2011 | 3.592 | 3.612 | 3.559 | 3.559 | 160,052 | -0.03(-0.93%) |
Apr 20, 2011 | 3.659 | 3.659 | 3.585 | 3.592 | 266,384 | -0.04(-1.10%) |
Apr 19, 2011 | 3.599 | 3.665 | 3.592 | 3.632 | 138,850 | +0.05(+1.30%) |
Apr 18, 2011 | 3.619 | 3.639 | 3.572 | 3.585 | 119,011 | -0.07(-2.00%) |
Apr 15, 2011 | 3.612 | 3.665 | 3.605 | 3.659 | 153,874 | +0.05(+1.48%) |
Apr 14, 2011 | 3.592 | 3.612 | 3.552 | 3.605 | 123,345 | +0.01(+0.19%) |
Apr 13, 2011 | 3.625 | 3.625 | 3.572 | 3.599 | 75,907 | +0.01(+0.19%) |
Apr 12, 2011 | 3.625 | 3.692 | 3.532 | 3.592 | 320,199 | -0.01(-0.19%) |
Apr 11, 2011 | 3.632 | 3.679 | 3.599 | 3.599 | 172,835 | -0.04(-1.10%) |
Apr 08, 2011 | 3.679 | 3.699 | 3.579 | 3.639 | 286,801 | -0.03(-0.73%) |
Apr 07, 2011 | 3.739 | 3.756 | 3.619 | 3.665 | 180,022 | -0.07(-1.79%) |
Apr 06, 2011 | 3.712 | 3.732 | 3.679 | 3.732 | 160,337 | +0.05(+1.45%) |
Apr 05, 2011 | 3.712 | 3.712 | 3.652 | 3.679 | 171,837 | -0.02(-0.54%) |
Apr 04, 2011 | 3.712 | 3.712 | 3.665 | 3.699 | 117,910 | +0.03(+0.91%) |