Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.340 | 3.501 | 3.340 | 3.494 | 157,481 | +0.15(+4.62%) |
Jun 29, 2011 | 3.305 | 3.361 | 3.277 | 3.340 | 85,669 | +0.08(+2.59%) |
Jun 28, 2011 | 3.347 | 3.361 | 3.228 | 3.256 | 273,015 | -0.05(-1.49%) |
Jun 27, 2011 | 3.410 | 3.410 | 3.263 | 3.305 | 171,686 | -0.07(-2.08%) |
Jun 24, 2011 | 3.480 | 3.480 | 3.375 | 3.375 | 95,916 | -0.06(-1.84%) |
Jun 23, 2011 | 3.347 | 3.438 | 3.263 | 3.438 | 213,122 | +0.02(+0.62%) |
Jun 22, 2011 | 3.494 | 3.529 | 3.403 | 3.417 | 166,359 | -0.11(-2.99%) |
Jun 21, 2011 | 3.508 | 3.529 | 3.375 | 3.522 | 206,338 | +0.08(+2.45%) |
Jun 20, 2011 | 3.459 | 3.508 | 3.298 | 3.438 | 230,895 | +0.11(+3.16%) |
Jun 17, 2011 | 3.368 | 3.368 | 3.277 | 3.333 | 275,240 | +0.13(+4.17%) |
Jun 16, 2011 | 3.199 | 3.354 | 3.171 | 3.199 | 327,149 | -0.01(-0.44%) |
Jun 15, 2011 | 3.368 | 3.389 | 3.136 | 3.213 | 531,653 | -0.26(-7.47%) |
Jun 14, 2011 | 3.382 | 3.473 | 3.347 | 3.473 | 223,324 | +0.23(+7.14%) |
Jun 13, 2011 | 3.108 | 3.270 | 3.108 | 3.242 | 191,310 | +0.17(+5.48%) |
Jun 10, 2011 | 3.164 | 3.164 | 3.017 | 3.073 | 263,462 | -0.11(-3.52%) |
Jun 09, 2011 | 3.129 | 3.263 | 3.115 | 3.185 | 256,106 | +0.08(+2.48%) |
Jun 08, 2011 | 3.178 | 3.263 | 3.045 | 3.108 | 703,543 | -0.17(-5.14%) |
Jun 07, 2011 | 3.277 | 3.403 | 3.164 | 3.277 | 471,901 | -0.10(-2.91%) |
Jun 06, 2011 | 3.417 | 3.466 | 3.368 | 3.375 | 434,555 | -0.11(-3.02%) |
Jun 03, 2011 | 3.578 | 3.585 | 3.473 | 3.480 | 412,608 | -0.09(-2.55%) |
May 24, 2011 | 3.698 | 3.761 | 3.515 | 3.571 | 584,953 | -0.13(-3.60%) |
May 23, 2011 | 3.866 | 3.873 | 3.599 | 3.705 | 658,923 | -0.23(-5.88%) |
May 20, 2011 | 3.950 | 4.013 | 3.908 | 3.936 | 215,925 | -0.02(-0.53%) |
May 19, 2011 | 4.034 | 4.083 | 3.936 | 3.957 | 306,557 | -0.08(-2.08%) |
May 18, 2011 | 3.985 | 4.196 | 3.985 | 4.041 | 468,582 | +0.02(+0.52%) |
May 17, 2011 | 3.894 | 4.105 | 3.894 | 4.020 | 401,702 | +0.10(+2.50%) |
May 16, 2011 | 4.013 | 4.048 | 3.859 | 3.922 | 424,637 | -0.13(-3.29%) |
May 13, 2011 | 4.210 | 4.280 | 3.999 | 4.055 | 384,145 | -0.14(-3.34%) |
May 12, 2011 | 4.069 | 4.238 | 3.999 | 4.196 | 290,281 | +0.09(+2.13%) |
May 11, 2011 | 4.076 | 4.168 | 4.055 | 4.108 | 577,933 | +0.12(+2.90%) |
May 10, 2011 | 4.069 | 4.083 | 3.922 | 3.992 | 748,906 | -0.13(-3.23%) |
May 09, 2011 | 4.161 | 4.266 | 4.105 | 4.126 | 426,216 | -0.08(-1.84%) |
May 06, 2011 | 4.006 | 4.210 | 4.001 | 4.203 | 563,672 | +0.31(+7.93%) |
May 05, 2011 | 4.168 | 4.196 | 3.866 | 3.894 | 673,422 | -0.24(-5.77%) |
May 04, 2011 | 4.238 | 4.287 | 4.006 | 4.133 | 698,283 | -0.08(-1.83%) |
May 03, 2011 | 4.385 | 4.420 | 4.140 | 4.210 | 720,365 | -0.15(-3.54%) |
May 02, 2011 | 4.399 | 4.645 | 4.322 | 4.364 | 819,554 | -0.20(-4.31%) |
Apr 29, 2011 | 4.736 | 4.820 | 4.441 | 4.561 | 879,836 | -0.12(-2.55%) |
Apr 28, 2011 | 4.876 | 5.010 | 4.666 | 4.680 | 1,401,447 | -0.45(-8.76%) |
Apr 27, 2011 | 5.164 | 5.241 | 4.701 | 5.129 | 1,077,481 | -0.04(-0.81%) |
Apr 26, 2011 | 4.911 | 5.276 | 4.911 | 5.171 | 1,388,198 | +0.31(+6.35%) |
Apr 25, 2011 | 4.785 | 4.897 | 4.721 | 4.862 | 436,922 | +0.19(+4.05%) |
Apr 21, 2011 | 4.631 | 4.701 | 4.533 | 4.673 | 412,304 | +0.14(+3.10%) |
Apr 20, 2011 | 4.554 | 4.750 | 4.490 | 4.533 | 726,357 | +0.09(+2.05%) |
Apr 19, 2011 | 4.385 | 4.448 | 4.308 | 4.441 | 239,238 | +0.10(+2.26%) |
Apr 18, 2011 | 4.561 | 4.561 | 4.266 | 4.343 | 772,602 | -0.24(-5.21%) |
Apr 15, 2011 | 4.420 | 4.701 | 4.392 | 4.582 | 722,770 | +0.22(+4.98%) |
Apr 14, 2011 | 4.294 | 4.385 | 4.224 | 4.364 | 410,406 | +0.03(+0.65%) |
Apr 13, 2011 | 4.631 | 4.631 | 4.266 | 4.336 | 803,227 | -0.13(-2.83%) |
Apr 12, 2011 | 4.701 | 4.736 | 4.287 | 4.462 | 1,023,581 | -0.29(-6.06%) |
Apr 11, 2011 | 4.750 | 4.869 | 4.673 | 4.750 | 282,647 | +0.03(+0.59%) |
Apr 08, 2011 | 4.806 | 4.904 | 4.638 | 4.722 | 462,908 | -0.04(-0.74%) |
Apr 07, 2011 | 4.771 | 4.883 | 4.652 | 4.757 | 623,686 | -0.06(-1.31%) |
Apr 06, 2011 | 4.869 | 5.024 | 4.603 | 4.820 | 1,097,922 | +0.07(+1.48%) |
Apr 05, 2011 | 4.911 | 4.911 | 4.708 | 4.750 | 980,658 | -0.28(-5.58%) |
Apr 04, 2011 | 5.192 | 5.192 | 4.883 | 5.031 | 1,416,073 | -0.20(-3.76%) |