Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.092 | 5.325 | 5.092 | 5.264 | 8,264 | +0.01(+0.16%) |
Jun 29, 2011 | 5.402 | 5.582 | 5.204 | 5.256 | 22,689 | -0.20(-3.62%) |
Jun 28, 2011 | 5.282 | 5.453 | 5.204 | 5.453 | 27,656 | +0.28(+5.48%) |
Jun 27, 2011 | 4.852 | 5.239 | 4.801 | 5.170 | 33,721 | +0.28(+5.63%) |
Jun 24, 2011 | 4.981 | 4.984 | 4.793 | 4.894 | 7,382 | -0.00(-0.02%) |
Jun 23, 2011 | 4.990 | 4.990 | 4.826 | 4.895 | 7,894 | -0.05(-1.04%) |
Jun 22, 2011 | 5.144 | 5.539 | 4.877 | 4.947 | 119,460 | +0.55(+12.50%) |
Jun 21, 2011 | 4.234 | 4.423 | 4.234 | 4.397 | 27,963 | +0.13(+3.02%) |
Jun 20, 2011 | 4.234 | 4.337 | 4.131 | 4.268 | 7,999 | +0.00(+0.00%) |
Jun 17, 2011 | 4.182 | 4.268 | 4.182 | 4.268 | 537 | +0.09(+2.26%) |
Jun 16, 2011 | 4.174 | 4.174 | 4.174 | 4.174 | 954 | -0.05(-1.22%) |
Jun 15, 2011 | 4.174 | 4.229 | 4.174 | 4.225 | 5,705 | +0.04(+1.03%) |
Jun 14, 2011 | 4.139 | 4.182 | 4.139 | 4.182 | 931 | -0.02(-0.41%) |
Jun 13, 2011 | 4.199 | 4.242 | 4.199 | 4.199 | 5,554 | +0.00(+0.00%) |
Jun 10, 2011 | 4.122 | 4.199 | 4.079 | 4.199 | 698 | +0.03(+0.82%) |
Jun 09, 2011 | 4.182 | 4.208 | 4.148 | 4.165 | 3,143 | +0.03(+0.62%) |
Jun 08, 2011 | 4.326 | 4.328 | 4.139 | 4.139 | 1,864 | -0.03(-0.82%) |
Jun 07, 2011 | 4.328 | 4.328 | 4.148 | 4.174 | 6,986 | -0.12(-2.90%) |
Jun 06, 2011 | 4.251 | 4.328 | 4.122 | 4.298 | 11,520 | +0.05(+1.11%) |
Jun 03, 2011 | 4.311 | 4.328 | 4.151 | 4.251 | 2,561 | -0.10(-2.36%) |
May 24, 2011 | 4.285 | 4.354 | 4.285 | 4.354 | 2,794 | +0.04(+1.00%) |
May 23, 2011 | 4.131 | 4.311 | 4.131 | 4.311 | 6,875 | +0.03(+0.60%) |
May 20, 2011 | 4.139 | 4.285 | 4.105 | 4.285 | 3,435 | +0.11(+2.67%) |
May 19, 2011 | 4.225 | 4.225 | 4.135 | 4.174 | 1,399 | -0.09(-2.02%) |
May 18, 2011 | 4.174 | 4.311 | 4.174 | 4.260 | 2,328 | +0.14(+3.34%) |
May 17, 2011 | 4.303 | 4.303 | 4.122 | 4.122 | 12,226 | -0.17(-4.00%) |
May 16, 2011 | 4.457 | 4.466 | 4.294 | 4.294 | 2,090 | -0.03(-0.79%) |
May 13, 2011 | 4.449 | 4.483 | 4.260 | 4.328 | 6,393 | -0.14(-3.08%) |
May 12, 2011 | 4.483 | 4.500 | 4.466 | 4.466 | 3,534 | -0.01(-0.19%) |
May 11, 2011 | 4.371 | 4.474 | 4.371 | 4.474 | 11,697 | +0.10(+2.39%) |
May 10, 2011 | 4.294 | 4.380 | 4.294 | 4.370 | 2,564 | +0.08(+1.77%) |
May 09, 2011 | 4.337 | 4.406 | 4.285 | 4.294 | 9,242 | -0.06(-1.40%) |
May 06, 2011 | 4.311 | 4.380 | 4.311 | 4.355 | 15,217 | +0.05(+1.22%) |
May 05, 2011 | 4.071 | 4.337 | 4.071 | 4.303 | 9,286 | +0.23(+5.70%) |
May 04, 2011 | 4.251 | 4.251 | 4.071 | 4.071 | 7,593 | -0.27(-6.32%) |
May 03, 2011 | 4.489 | 4.491 | 4.320 | 4.346 | 5,560 | -0.15(-3.25%) |
May 02, 2011 | 4.491 | 4.500 | 4.457 | 4.491 | 2,701 | +0.05(+1.16%) |
Apr 29, 2011 | 4.423 | 4.449 | 4.397 | 4.440 | 30,079 | +0.02(+0.39%) |
Apr 28, 2011 | 4.225 | 4.457 | 4.225 | 4.423 | 43,058 | +0.26(+6.19%) |
Apr 27, 2011 | 4.105 | 4.191 | 4.105 | 4.165 | 8,940 | +0.03(+0.83%) |
Apr 26, 2011 | 4.174 | 4.277 | 4.122 | 4.131 | 4,908 | -0.02(-0.41%) |
Apr 25, 2011 | 4.208 | 4.294 | 4.106 | 4.148 | 8,877 | -0.07(-1.63%) |
Apr 21, 2011 | 4.079 | 4.285 | 3.873 | 4.217 | 12,179 | +0.14(+3.37%) |
Apr 20, 2011 | 3.993 | 4.079 | 3.968 | 4.079 | 24,341 | +0.21(+5.55%) |
Apr 19, 2011 | 3.873 | 3.903 | 3.865 | 3.865 | 1,539 | -0.01(-0.22%) |
Apr 18, 2011 | 3.865 | 3.908 | 3.865 | 3.873 | 2,881 | -0.03(-0.66%) |
Apr 15, 2011 | 3.950 | 3.968 | 3.890 | 3.899 | 3,783 | -0.05(-1.30%) |
Apr 14, 2011 | 3.890 | 3.950 | 3.889 | 3.950 | 3,318 | +0.03(+0.66%) |
Apr 13, 2011 | 3.925 | 3.925 | 3.865 | 3.925 | 3,921 | -0.07(-1.72%) |
Apr 12, 2011 | 3.976 | 3.993 | 3.976 | 3.993 | 989 | +0.03(+0.87%) |
Apr 11, 2011 | 3.985 | 3.985 | 3.946 | 3.959 | 6,714 | -0.06(-1.53%) |
Apr 08, 2011 | 3.908 | 4.021 | 3.908 | 4.021 | 815 | -0.01(-0.35%) |
Apr 07, 2011 | 4.054 | 4.071 | 4.035 | 4.035 | 1,106 | -0.02(-0.44%) |
Apr 06, 2011 | 3.993 | 4.062 | 3.968 | 4.053 | 8,995 | +0.11(+2.81%) |
Apr 04, 2011 | 3.942 | 3.942 | 3.942 | 3.942 | 0 | -0.05(-1.21%) |