Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.614 | 3.726 | 3.579 | 3.657 | 4,427,184 | +0.07(+1.93%) |
Jun 29, 2011 | 3.501 | 3.597 | 3.450 | 3.588 | 3,784,828 | +0.19(+5.60%) |
Jun 28, 2011 | 3.329 | 3.406 | 3.311 | 3.398 | 4,607,019 | +0.10(+3.15%) |
Jun 27, 2011 | 3.337 | 3.372 | 3.225 | 3.294 | 4,686,478 | -0.10(-2.81%) |
Jun 24, 2011 | 3.640 | 3.700 | 3.372 | 3.389 | 3,714,140 | -0.25(-6.89%) |
Jun 23, 2011 | 3.571 | 3.640 | 3.441 | 3.640 | 4,196,789 | -0.01(-0.24%) |
Jun 22, 2011 | 3.614 | 3.735 | 3.527 | 3.648 | 4,591,418 | +0.00(+0.00%) |
Jun 21, 2011 | 3.432 | 3.657 | 3.415 | 3.648 | 4,281,556 | +0.25(+7.38%) |
Jun 20, 2011 | 3.381 | 3.398 | 3.329 | 3.398 | 2,703,363 | +0.03(+0.77%) |
Jun 17, 2011 | 3.389 | 3.432 | 3.346 | 3.372 | 3,854,541 | +0.06(+1.83%) |
Jun 16, 2011 | 3.303 | 3.450 | 3.259 | 3.311 | 4,193,222 | +0.03(+0.79%) |
Jun 15, 2011 | 3.320 | 3.415 | 3.268 | 3.285 | 3,667,258 | -0.10(-3.06%) |
Jun 14, 2011 | 3.182 | 3.458 | 3.164 | 3.389 | 6,055,081 | +0.29(+9.19%) |
Jun 13, 2011 | 3.199 | 3.233 | 3.061 | 3.104 | 3,184,178 | -0.06(-1.91%) |
Jun 10, 2011 | 3.208 | 3.320 | 3.052 | 3.164 | 6,655,984 | +0.07(+2.23%) |
Jun 09, 2011 | 3.138 | 3.190 | 3.043 | 3.095 | 5,992,357 | -0.01(-0.28%) |
Jun 08, 2011 | 3.527 | 3.527 | 2.983 | 3.104 | 12,040,707 | -0.44(-12.44%) |
Jun 07, 2011 | 3.761 | 3.761 | 3.501 | 3.545 | 4,958,843 | -0.13(-3.53%) |
Jun 06, 2011 | 3.761 | 3.813 | 3.623 | 3.674 | 4,364,703 | -0.13(-3.41%) |
Jun 03, 2011 | 3.891 | 3.908 | 3.795 | 3.804 | 5,110,874 | -0.22(-5.38%) |
May 24, 2011 | 3.865 | 4.037 | 3.821 | 4.020 | 5,701,970 | +0.29(+7.64%) |
May 23, 2011 | 3.683 | 3.839 | 3.666 | 3.735 | 3,862,143 | -0.06(-1.59%) |
May 20, 2011 | 3.994 | 4.038 | 3.787 | 3.795 | 5,032,588 | -0.25(-6.20%) |
May 19, 2011 | 4.107 | 4.107 | 3.951 | 4.046 | 3,552,659 | -0.02(-0.58%) |
May 18, 2011 | 4.079 | 4.139 | 3.923 | 4.070 | 7,581,390 | +0.03(+0.64%) |
May 17, 2011 | 4.303 | 4.320 | 4.001 | 4.044 | 8,268,444 | -0.28(-6.40%) |
May 16, 2011 | 4.433 | 4.502 | 4.320 | 4.320 | 6,277,938 | -0.16(-3.47%) |
May 13, 2011 | 4.614 | 4.692 | 4.467 | 4.476 | 3,829,491 | -0.13(-2.81%) |
May 12, 2011 | 4.761 | 4.804 | 4.588 | 4.606 | 4,430,095 | -0.17(-3.62%) |
May 11, 2011 | 4.891 | 4.986 | 4.770 | 4.778 | 2,838,789 | -0.14(-2.81%) |
May 10, 2011 | 4.822 | 4.925 | 4.778 | 4.917 | 2,682,466 | +0.13(+2.71%) |
May 09, 2011 | 4.787 | 4.839 | 4.727 | 4.787 | 3,012,146 | -0.03(-0.54%) |
May 06, 2011 | 5.003 | 5.072 | 4.804 | 4.813 | 4,066,694 | -0.10(-1.94%) |
May 05, 2011 | 5.185 | 5.211 | 4.865 | 4.908 | 7,198,501 | -0.19(-3.73%) |
May 04, 2011 | 5.236 | 5.280 | 5.072 | 5.098 | 4,342,278 | -0.11(-2.16%) |
May 03, 2011 | 5.159 | 5.219 | 5.115 | 5.211 | 2,503,702 | +0.03(+0.67%) |
May 02, 2011 | 5.180 | 5.185 | 5.150 | 5.176 | 4,510,261 | +0.05(+1.01%) |
Apr 29, 2011 | 5.107 | 5.228 | 5.081 | 5.124 | 2,381,452 | -0.04(-0.84%) |
Apr 28, 2011 | 5.046 | 5.167 | 5.012 | 5.167 | 2,785,577 | +0.08(+1.53%) |
Apr 27, 2011 | 5.020 | 5.107 | 4.822 | 5.090 | 4,134,805 | +0.11(+2.26%) |
Apr 26, 2011 | 4.917 | 5.072 | 4.899 | 4.977 | 2,792,318 | +0.10(+2.13%) |
Apr 25, 2011 | 4.848 | 5.003 | 4.822 | 4.874 | 4,990,525 | +0.10(+2.17%) |
Apr 21, 2011 | 4.718 | 4.804 | 4.554 | 4.770 | 6,540,661 | +0.10(+2.22%) |
Apr 20, 2011 | 5.306 | 5.306 | 4.554 | 4.666 | 15,686,396 | -0.51(-9.85%) |
Apr 19, 2011 | 5.262 | 5.284 | 5.124 | 5.176 | 2,476,094 | -0.01(-0.17%) |
Apr 18, 2011 | 5.288 | 5.340 | 5.141 | 5.185 | 4,012,471 | -0.24(-4.46%) |
Apr 15, 2011 | 5.582 | 5.703 | 5.401 | 5.427 | 6,214,252 | +0.05(+0.96%) |
Apr 14, 2011 | 5.478 | 5.487 | 5.280 | 5.375 | 3,636,631 | -0.13(-2.35%) |
Apr 13, 2011 | 5.573 | 5.625 | 5.461 | 5.504 | 3,165,176 | +0.00(+0.00%) |
Apr 12, 2011 | 5.582 | 5.634 | 5.496 | 5.504 | 3,790,260 | -0.11(-2.00%) |
Apr 11, 2011 | 5.686 | 5.712 | 5.599 | 5.617 | 2,985,570 | -0.03(-0.61%) |
Apr 08, 2011 | 5.936 | 5.954 | 5.625 | 5.651 | 2,569,199 | -0.23(-3.96%) |
Apr 07, 2011 | 5.954 | 6.049 | 5.867 | 5.885 | 2,411,406 | -0.08(-1.30%) |
Apr 06, 2011 | 5.764 | 5.980 | 5.764 | 5.962 | 3,433,454 | +0.20(+3.45%) |
Apr 05, 2011 | 5.798 | 5.902 | 5.712 | 5.764 | 2,370,002 | -0.07(-1.19%) |
Apr 04, 2011 | 5.902 | 5.962 | 5.807 | 5.833 | 2,186,465 | -0.06(-1.03%) |