Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.650 | 3.903 | 3.573 | 3.886 | 26,967 | +0.27(+7.44%) |
Jun 29, 2011 | 3.634 | 3.664 | 3.541 | 3.617 | 9,860 | +0.04(+1.21%) |
Jun 28, 2011 | 3.644 | 3.644 | 3.574 | 3.574 | 1,586 | +0.04(+1.22%) |
Jun 27, 2011 | 3.497 | 3.604 | 3.478 | 3.531 | 4,516 | -0.05(-1.30%) |
Jun 24, 2011 | 3.478 | 3.683 | 3.404 | 3.577 | 4,847 | +0.03(+0.84%) |
Jun 22, 2011 | 3.547 | 3.547 | 3.547 | 3.547 | 45,161 | -0.11(-2.91%) |
Jun 21, 2011 | 3.537 | 3.654 | 3.537 | 3.654 | 12,756 | +0.14(+4.07%) |
Jun 20, 2011 | 3.491 | 3.511 | 3.441 | 3.511 | 2,709 | -0.07(-1.86%) |
Jun 17, 2011 | 3.580 | 3.580 | 3.577 | 3.577 | 2,619 | -0.03(-0.74%) |
Jun 16, 2011 | 3.610 | 3.614 | 3.587 | 3.604 | 12,043 | -0.12(-3.21%) |
Jun 14, 2011 | 3.723 | 3.723 | 3.723 | 3.723 | 0 | +0.19(+5.26%) |
Jun 13, 2011 | 3.654 | 3.661 | 3.478 | 3.537 | 25,477 | -0.13(-3.62%) |
Jun 10, 2011 | 3.654 | 3.670 | 3.654 | 3.670 | 1,806 | -0.02(-0.45%) |
Jun 08, 2011 | 3.673 | 3.687 | 3.687 | 3.687 | 9,032 | +0.02(+0.68%) |
Jun 07, 2011 | 3.660 | 3.698 | 3.590 | 3.662 | 5,497 | -0.01(-0.22%) |
Jun 06, 2011 | 3.687 | 3.690 | 3.670 | 3.670 | 5,877 | -0.02(-0.45%) |
Jun 03, 2011 | 3.753 | 3.753 | 3.687 | 3.687 | 6,286 | -0.07(-1.77%) |
May 24, 2011 | 3.727 | 3.766 | 3.727 | 3.753 | 1,806 | +0.05(+1.25%) |
May 23, 2011 | 3.707 | 3.710 | 3.707 | 3.707 | 1,957 | -0.00(-0.09%) |
May 20, 2011 | 3.713 | 3.738 | 3.710 | 3.710 | 1,812 | -0.05(-1.24%) |
May 19, 2011 | 3.796 | 3.796 | 3.753 | 3.757 | 3,621 | -0.04(-1.05%) |
May 18, 2011 | 3.786 | 3.903 | 3.723 | 3.796 | 8,580 | +0.05(+1.26%) |
May 17, 2011 | 3.893 | 3.893 | 3.728 | 3.749 | 8,315 | -0.14(-3.61%) |
May 16, 2011 | 3.707 | 3.889 | 3.707 | 3.889 | 3,408 | +0.12(+3.22%) |
May 13, 2011 | 3.785 | 3.840 | 3.709 | 3.768 | 21,371 | -0.01(-0.17%) |
May 12, 2011 | 3.775 | 3.775 | 3.775 | 3.775 | 2,175 | +0.00(+0.00%) |
May 11, 2011 | 3.765 | 3.775 | 3.709 | 3.775 | 5,517 | +0.01(+0.26%) |
May 10, 2011 | 3.693 | 3.765 | 3.693 | 3.765 | 6,848 | +0.04(+1.06%) |
May 09, 2011 | 3.643 | 3.725 | 3.643 | 3.725 | 4,874 | +0.08(+2.25%) |
May 06, 2011 | 3.627 | 3.643 | 3.627 | 3.643 | 1,782 | +0.02(+0.45%) |
May 05, 2011 | 3.663 | 3.663 | 3.611 | 3.627 | 15,068 | -0.07(-1.78%) |
May 04, 2011 | 3.640 | 3.693 | 3.640 | 3.693 | 8,073 | +0.05(+1.35%) |
May 03, 2011 | 3.643 | 3.693 | 3.643 | 3.643 | 29,573 | +0.02(+0.45%) |
May 02, 2011 | 3.627 | 3.627 | 3.243 | 3.627 | 5,593 | -0.04(-0.99%) |
Apr 28, 2011 | 3.663 | 3.663 | 3.663 | 3.663 | 0 | +0.00(+0.09%) |
Apr 27, 2011 | 3.732 | 3.732 | 3.650 | 3.660 | 5,483 | -0.07(-1.85%) |
Apr 26, 2011 | 3.821 | 3.834 | 3.725 | 3.729 | 2,489 | -0.12(-3.15%) |
Apr 25, 2011 | 3.834 | 3.850 | 3.737 | 3.850 | 17,728 | +0.08(+2.09%) |
Apr 21, 2011 | 3.735 | 3.785 | 3.735 | 3.771 | 1,523 | +0.12(+3.23%) |
Apr 20, 2011 | 3.735 | 3.830 | 3.627 | 3.653 | 5,675 | -0.07(-1.94%) |
Apr 19, 2011 | 3.758 | 3.758 | 3.722 | 3.725 | 2,132 | -0.04(-1.05%) |
Apr 18, 2011 | 3.827 | 3.834 | 3.614 | 3.765 | 5,608 | +0.02(+0.61%) |
Apr 15, 2011 | 3.863 | 3.863 | 3.660 | 3.742 | 12,463 | -0.05(-1.38%) |
Apr 14, 2011 | 3.798 | 3.860 | 3.775 | 3.794 | 6,702 | +0.02(+0.52%) |
Apr 13, 2011 | 3.775 | 3.899 | 3.752 | 3.775 | 6,547 | -0.01(-0.35%) |
Apr 11, 2011 | 3.788 | 3.788 | 3.788 | 3.788 | 0 | -0.05(-1.20%) |
Apr 08, 2011 | 3.748 | 3.903 | 3.748 | 3.834 | 1,523 | +0.04(+0.95%) |
Apr 07, 2011 | 3.748 | 3.798 | 3.748 | 3.798 | 1,066 | -0.09(-2.20%) |
Apr 06, 2011 | 3.886 | 3.886 | 3.824 | 3.883 | 5,788 | +0.02(+0.60%) |
Apr 05, 2011 | 3.742 | 3.860 | 3.742 | 3.860 | 3,013 | +0.00(+0.00%) |
Apr 04, 2011 | 3.735 | 3.860 | 3.735 | 3.860 | 10,285 | +0.05(+1.29%) |