Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.823 | 3.836 | 3.783 | 3.803 | 482,068 | -0.01(-0.17%) |
Jun 29, 2011 | 3.836 | 3.843 | 3.763 | 3.810 | 546,258 | -0.01(-0.17%) |
Jun 28, 2011 | 3.810 | 3.816 | 3.750 | 3.816 | 527,816 | +0.01(+0.35%) |
Jun 27, 2011 | 3.816 | 3.869 | 3.770 | 3.803 | 1,128,714 | +0.10(+2.68%) |
Jun 24, 2011 | 3.651 | 3.710 | 3.624 | 3.704 | 1,064,404 | +0.05(+1.45%) |
Jun 23, 2011 | 3.684 | 3.684 | 3.571 | 3.651 | 631,570 | -0.07(-1.96%) |
Jun 22, 2011 | 3.770 | 3.823 | 3.723 | 3.723 | 471,258 | -0.08(-2.09%) |
Jun 21, 2011 | 3.796 | 3.810 | 3.723 | 3.803 | 695,592 | +0.04(+1.06%) |
Jun 20, 2011 | 3.770 | 3.776 | 3.750 | 3.763 | 466,342 | +0.04(+1.07%) |
Jun 17, 2011 | 3.644 | 3.810 | 3.611 | 3.723 | 1,437,602 | +0.12(+3.31%) |
Jun 16, 2011 | 3.505 | 3.644 | 3.492 | 3.604 | 830,074 | +0.11(+3.03%) |
Jun 15, 2011 | 3.498 | 3.551 | 3.439 | 3.498 | 831,624 | -0.04(-1.12%) |
Jun 14, 2011 | 3.505 | 3.594 | 3.478 | 3.538 | 954,428 | +0.07(+2.10%) |
Jun 13, 2011 | 3.644 | 3.644 | 3.425 | 3.465 | 1,098,725 | +0.03(+0.97%) |
Jun 10, 2011 | 3.478 | 3.511 | 3.339 | 3.432 | 922,404 | -0.05(-1.52%) |
Jun 09, 2011 | 3.518 | 3.551 | 3.472 | 3.485 | 593,654 | -0.03(-0.94%) |
Jun 08, 2011 | 3.558 | 3.598 | 3.492 | 3.518 | 911,523 | -0.07(-1.85%) |
Jun 07, 2011 | 3.670 | 3.690 | 3.584 | 3.584 | 588,832 | -0.06(-1.64%) |
Jun 06, 2011 | 3.644 | 3.690 | 3.644 | 3.644 | 742,057 | -0.01(-0.18%) |
Jun 03, 2011 | 3.664 | 3.757 | 3.651 | 3.651 | 675,499 | -0.07(-1.96%) |
May 24, 2011 | 3.737 | 3.796 | 3.670 | 3.723 | 579,236 | +0.00(+0.00%) |
May 23, 2011 | 3.757 | 3.829 | 3.723 | 3.723 | 676,556 | -0.09(-2.43%) |
May 20, 2011 | 3.836 | 3.876 | 3.810 | 3.816 | 592,586 | -0.05(-1.37%) |
May 19, 2011 | 3.909 | 3.909 | 3.816 | 3.869 | 409,677 | +0.00(+0.00%) |
May 18, 2011 | 3.876 | 3.889 | 3.829 | 3.869 | 463,877 | -0.01(-0.17%) |
May 17, 2011 | 3.829 | 3.909 | 3.829 | 3.876 | 461,797 | +0.03(+0.86%) |
May 16, 2011 | 3.896 | 3.922 | 3.843 | 3.843 | 494,397 | -0.05(-1.19%) |
May 13, 2011 | 3.975 | 3.975 | 3.863 | 3.889 | 463,453 | -0.09(-2.33%) |
May 12, 2011 | 3.909 | 4.022 | 3.876 | 3.982 | 417,877 | +0.05(+1.18%) |
May 11, 2011 | 4.008 | 4.015 | 3.922 | 3.936 | 549,541 | -0.08(-1.98%) |
May 10, 2011 | 3.995 | 4.068 | 3.949 | 4.015 | 417,417 | +0.05(+1.34%) |
May 09, 2011 | 3.949 | 3.982 | 3.916 | 3.962 | 355,884 | +0.00(+0.00%) |
May 06, 2011 | 4.075 | 4.088 | 3.942 | 3.962 | 631,999 | -0.07(-1.64%) |
May 05, 2011 | 4.035 | 4.095 | 3.975 | 4.028 | 803,416 | -0.03(-0.82%) |
May 04, 2011 | 4.088 | 4.101 | 4.015 | 4.061 | 742,843 | -0.03(-0.81%) |
May 03, 2011 | 4.101 | 4.148 | 4.048 | 4.095 | 678,262 | -0.01(-0.32%) |
May 02, 2011 | 4.108 | 4.114 | 4.101 | 4.108 | 640,453 | +0.00(+0.00%) |
Apr 29, 2011 | 4.161 | 4.167 | 4.081 | 4.108 | 563,720 | -0.05(-1.12%) |
Apr 28, 2011 | 4.134 | 4.181 | 4.095 | 4.154 | 480,697 | +0.01(+0.16%) |
Apr 27, 2011 | 4.101 | 4.154 | 4.095 | 4.148 | 497,277 | +0.05(+1.13%) |
Apr 26, 2011 | 3.983 | 4.154 | 3.983 | 4.101 | 910,169 | +0.13(+3.15%) |
Apr 25, 2011 | 3.969 | 3.989 | 3.930 | 3.976 | 1,078,659 | +0.05(+1.34%) |
Apr 21, 2011 | 3.910 | 3.924 | 3.824 | 3.923 | 884,674 | +0.04(+1.02%) |
Apr 20, 2011 | 4.121 | 4.121 | 3.857 | 3.884 | 1,175,216 | -0.18(-4.38%) |
Apr 19, 2011 | 4.141 | 4.148 | 4.029 | 4.062 | 795,618 | -0.05(-1.12%) |
Apr 18, 2011 | 4.128 | 4.180 | 4.088 | 4.108 | 467,628 | -0.08(-1.89%) |
Apr 15, 2011 | 4.141 | 4.207 | 4.121 | 4.187 | 748,102 | +0.04(+0.95%) |
Apr 14, 2011 | 4.154 | 4.174 | 4.088 | 4.148 | 890,162 | -0.02(-0.47%) |
Apr 13, 2011 | 4.319 | 4.339 | 4.134 | 4.167 | 838,320 | -0.11(-2.47%) |
Apr 12, 2011 | 4.312 | 4.352 | 4.266 | 4.273 | 695,789 | -0.07(-1.52%) |
Apr 11, 2011 | 4.385 | 4.431 | 4.312 | 4.339 | 641,011 | -0.06(-1.35%) |
Apr 08, 2011 | 4.616 | 4.616 | 4.372 | 4.398 | 1,372,953 | -0.19(-4.17%) |
Apr 07, 2011 | 4.556 | 4.616 | 4.517 | 4.589 | 600,626 | +0.05(+1.02%) |
Apr 06, 2011 | 4.550 | 4.583 | 4.484 | 4.543 | 1,080,350 | +0.03(+0.73%) |
Apr 05, 2011 | 4.510 | 4.537 | 4.484 | 4.510 | 804,687 | -0.01(-0.15%) |
Apr 04, 2011 | 4.497 | 4.523 | 4.490 | 4.517 | 855,607 | +0.02(+0.44%) |