Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.820 | 3.840 | 3.751 | 3.830 | 37,402 | +0.03(+0.79%) |
Jun 29, 2011 | 3.860 | 3.860 | 3.720 | 3.800 | 17,777 | -0.07(-1.81%) |
Jun 28, 2011 | 3.940 | 3.940 | 3.860 | 3.870 | 116,174 | -0.03(-0.77%) |
Jun 27, 2011 | 3.970 | 3.970 | 3.880 | 3.900 | 15,240 | -0.07(-1.76%) |
Jun 24, 2011 | 3.950 | 3.990 | 3.930 | 3.970 | 21,453 | +0.01(+0.25%) |
Jun 23, 2011 | 3.970 | 3.980 | 3.930 | 3.960 | 26,411 | -0.01(-0.25%) |
Jun 22, 2011 | 3.960 | 4.000 | 3.860 | 3.970 | 42,645 | +0.03(+0.76%) |
Jun 21, 2011 | 3.860 | 3.960 | 3.860 | 3.940 | 13,589 | +0.10(+2.60%) |
Jun 20, 2011 | 3.820 | 3.840 | 3.820 | 3.840 | 20,901 | +0.10(+2.67%) |
Jun 17, 2011 | 3.740 | 3.820 | 3.740 | 3.740 | 12,464 | +0.00(+0.00%) |
Jun 16, 2011 | 3.670 | 3.760 | 3.650 | 3.740 | 8,367 | +0.08(+2.19%) |
Jun 15, 2011 | 3.760 | 3.771 | 3.630 | 3.660 | 39,677 | -0.10(-2.66%) |
Jun 14, 2011 | 3.860 | 3.860 | 3.750 | 3.760 | 21,411 | -0.09(-2.34%) |
Jun 13, 2011 | 3.750 | 3.890 | 3.750 | 3.850 | 22,355 | +0.09(+2.39%) |
Jun 10, 2011 | 3.850 | 3.860 | 3.750 | 3.760 | 7,922 | -0.12(-3.09%) |
Jun 09, 2011 | 3.900 | 3.950 | 3.880 | 3.880 | 41,590 | -0.02(-0.51%) |
Jun 08, 2011 | 3.880 | 3.940 | 3.850 | 3.900 | 11,746 | -0.01(-0.26%) |
Jun 07, 2011 | 3.960 | 3.960 | 3.900 | 3.910 | 29,760 | +0.01(+0.26%) |
Jun 06, 2011 | 4.000 | 4.000 | 3.890 | 3.900 | 51,685 | -0.11(-2.74%) |
Jun 03, 2011 | 4.120 | 4.120 | 3.960 | 4.010 | 66,736 | -0.16(-3.84%) |
May 24, 2011 | 4.180 | 4.220 | 4.110 | 4.170 | 19,800 | -0.03(-0.71%) |
May 23, 2011 | 4.170 | 4.200 | 4.060 | 4.200 | 20,264 | +0.03(+0.72%) |
May 20, 2011 | 4.210 | 4.210 | 4.160 | 4.170 | 10,084 | -0.02(-0.48%) |
May 19, 2011 | 4.230 | 4.240 | 4.140 | 4.190 | 21,814 | -0.07(-1.64%) |
May 18, 2011 | 4.280 | 4.280 | 4.250 | 4.260 | 12,038 | -0.02(-0.47%) |
May 17, 2011 | 4.370 | 4.390 | 4.250 | 4.280 | 57,970 | -0.06(-1.38%) |
May 16, 2011 | 4.300 | 4.350 | 4.270 | 4.340 | 51,701 | -0.02(-0.46%) |
May 13, 2011 | 4.340 | 4.384 | 4.330 | 4.360 | 75,077 | +0.06(+1.40%) |
May 12, 2011 | 4.200 | 4.330 | 4.200 | 4.300 | 114,637 | +0.05(+1.18%) |
May 11, 2011 | 4.260 | 4.310 | 4.190 | 4.250 | 129,508 | -0.04(-0.93%) |
May 10, 2011 | 4.230 | 4.330 | 3.980 | 4.290 | 292,524 | +0.07(+1.66%) |
May 09, 2011 | 4.190 | 4.290 | 4.190 | 4.220 | 50,576 | +0.01(+0.24%) |
May 06, 2011 | 4.230 | 4.250 | 4.190 | 4.210 | 25,832 | +0.03(+0.72%) |
May 05, 2011 | 4.030 | 4.190 | 4.000 | 4.180 | 102,513 | +0.17(+4.24%) |
May 04, 2011 | 4.030 | 4.060 | 3.821 | 4.010 | 202,492 | +0.01(+0.25%) |
May 03, 2011 | 4.200 | 4.230 | 3.920 | 4.000 | 137,761 | -0.20(-4.76%) |
May 02, 2011 | 4.150 | 4.200 | 4.150 | 4.200 | 110,554 | -0.04(-0.94%) |
Apr 29, 2011 | 4.310 | 4.340 | 4.060 | 4.240 | 148,999 | -0.11(-2.53%) |
Apr 28, 2011 | 4.700 | 4.718 | 4.300 | 4.350 | 250,405 | -0.44(-9.19%) |
Apr 27, 2011 | 4.970 | 4.990 | 4.680 | 4.790 | 86,437 | -0.13(-2.64%) |
Apr 26, 2011 | 4.910 | 4.970 | 4.910 | 4.920 | 28,732 | -0.03(-0.61%) |
Apr 25, 2011 | 4.915 | 4.970 | 4.910 | 4.950 | 91,782 | +0.04(+0.81%) |
Apr 21, 2011 | 4.700 | 4.910 | 4.700 | 4.910 | 189,773 | +0.22(+4.69%) |
Apr 20, 2011 | 4.650 | 4.690 | 4.610 | 4.690 | 44,460 | +0.06(+1.30%) |
Apr 19, 2011 | 4.670 | 4.670 | 4.605 | 4.630 | 10,270 | -0.01(-0.22%) |
Apr 18, 2011 | 4.650 | 4.660 | 4.540 | 4.640 | 17,543 | -0.08(-1.69%) |
Apr 15, 2011 | 4.690 | 4.720 | 4.660 | 4.720 | 19,297 | +0.03(+0.64%) |
Apr 14, 2011 | 4.630 | 4.690 | 4.630 | 4.690 | 40,957 | +0.04(+0.86%) |
Apr 13, 2011 | 4.690 | 4.690 | 4.603 | 4.650 | 36,605 | -0.08(-1.69%) |
Apr 12, 2011 | 4.750 | 4.810 | 4.670 | 4.730 | 90,330 | -0.01(-0.21%) |
Apr 11, 2011 | 4.730 | 4.740 | 4.680 | 4.740 | 68,895 | +0.01(+0.21%) |
Apr 08, 2011 | 4.680 | 4.750 | 4.660 | 4.730 | 94,223 | +0.08(+1.72%) |
Apr 07, 2011 | 4.640 | 4.700 | 4.600 | 4.650 | 69,660 | +0.01(+0.22%) |
Apr 06, 2011 | 4.740 | 4.770 | 4.600 | 4.640 | 93,403 | -0.10(-2.11%) |
Apr 05, 2011 | 4.650 | 4.740 | 4.451 | 4.740 | 1,102,891 | +0.08(+1.72%) |
Apr 04, 2011 | 4.730 | 4.730 | 4.450 | 4.660 | 193,955 | +0.06(+1.30%) |