Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.496 | 3.527 | 3.477 | 3.527 | 1,089,856 | +0.03(+0.88%) |
Jun 29, 2011 | 3.477 | 3.499 | 3.468 | 3.496 | 1,250,034 | +0.02(+0.64%) |
Jun 28, 2011 | 3.441 | 3.477 | 3.438 | 3.474 | 988,281 | +0.04(+1.06%) |
Jun 27, 2011 | 3.418 | 3.443 | 3.407 | 3.438 | 677,384 | +0.03(+0.82%) |
Jun 24, 2011 | 3.410 | 3.418 | 3.393 | 3.410 | 811,458 | +0.01(+0.25%) |
Jun 23, 2011 | 3.371 | 3.401 | 3.357 | 3.401 | 1,189,867 | +0.01(+0.33%) |
Jun 22, 2011 | 3.376 | 3.401 | 3.373 | 3.390 | 1,084,915 | +0.00(+0.08%) |
Jun 21, 2011 | 3.359 | 3.390 | 3.359 | 3.387 | 1,105,946 | +0.04(+1.08%) |
Jun 20, 2011 | 3.351 | 3.357 | 3.345 | 3.351 | 827,773 | -0.00(-0.08%) |
Jun 17, 2011 | 3.368 | 3.376 | 3.334 | 3.354 | 873,532 | +0.00(+0.08%) |
Jun 16, 2011 | 3.343 | 3.365 | 3.334 | 3.351 | 1,094,450 | -0.00(-0.08%) |
Jun 15, 2011 | 3.376 | 3.385 | 3.354 | 3.354 | 1,316,703 | -0.04(-1.23%) |
Jun 14, 2011 | 3.373 | 3.399 | 3.371 | 3.396 | 822,177 | +0.04(+1.08%) |
Jun 13, 2011 | 3.376 | 3.387 | 3.359 | 3.359 | 1,103,341 | -0.02(-0.58%) |
Jun 10, 2011 | 3.396 | 3.399 | 3.373 | 3.379 | 905,533 | -0.03(-0.74%) |
Jun 09, 2011 | 3.371 | 3.410 | 3.371 | 3.404 | 1,201,506 | +0.03(+0.83%) |
Jun 08, 2011 | 3.376 | 3.385 | 3.371 | 3.376 | 1,114,386 | -0.01(-0.17%) |
Jun 07, 2011 | 3.382 | 3.393 | 3.376 | 3.382 | 876,781 | -0.00(-0.08%) |
Jun 06, 2011 | 3.393 | 3.396 | 3.368 | 3.385 | 1,003,194 | -0.01(-0.16%) |
Jun 03, 2011 | 3.390 | 3.407 | 3.382 | 3.390 | 1,151,490 | +0.00(+0.00%) |
May 24, 2011 | 3.382 | 3.396 | 3.371 | 3.390 | 1,271,949 | +0.01(+0.25%) |
May 23, 2011 | 3.385 | 3.387 | 3.365 | 3.382 | 977,754 | -0.02(-0.66%) |
May 20, 2011 | 3.410 | 3.413 | 3.385 | 3.404 | 1,040,415 | -0.00(-0.08%) |
May 19, 2011 | 3.415 | 3.424 | 3.399 | 3.407 | 1,164,610 | -0.01(-0.16%) |
May 18, 2011 | 3.390 | 3.427 | 3.390 | 3.413 | 1,232,735 | +0.03(+0.74%) |
May 17, 2011 | 3.385 | 3.401 | 3.379 | 3.387 | 1,189,853 | -0.02(-0.57%) |
May 16, 2011 | 3.393 | 3.410 | 3.387 | 3.407 | 1,019,878 | +0.01(+0.25%) |
May 13, 2011 | 3.429 | 3.435 | 3.396 | 3.399 | 1,901,618 | -0.04(-1.14%) |
May 12, 2011 | 3.421 | 3.443 | 3.404 | 3.438 | 1,223,099 | +0.01(+0.33%) |
May 11, 2011 | 3.454 | 3.460 | 3.404 | 3.427 | 1,208,995 | -0.03(-0.89%) |
May 10, 2011 | 3.460 | 3.471 | 3.454 | 3.457 | 1,033,771 | +0.00(+0.00%) |
May 09, 2011 | 3.463 | 3.463 | 3.441 | 3.457 | 859,002 | -0.01(-0.24%) |
May 06, 2011 | 3.482 | 3.485 | 3.449 | 3.466 | 928,003 | -0.01(-0.24%) |
May 05, 2011 | 3.457 | 3.480 | 3.438 | 3.474 | 1,615,384 | +0.00(+0.08%) |
May 04, 2011 | 3.471 | 3.485 | 3.446 | 3.471 | 1,290,555 | -0.01(-0.24%) |
May 03, 2011 | 3.482 | 3.490 | 3.463 | 3.480 | 1,579,844 | -0.00(-0.08%) |
May 02, 2011 | 3.488 | 3.491 | 3.477 | 3.482 | 1,465,199 | +0.01(+0.16%) |
Apr 29, 2011 | 3.474 | 3.477 | 3.452 | 3.477 | 961,847 | +0.01(+0.32%) |
Apr 28, 2011 | 3.441 | 3.466 | 3.441 | 3.466 | 1,241,622 | +0.01(+0.32%) |
Apr 27, 2011 | 3.454 | 3.463 | 3.443 | 3.454 | 994,807 | +0.01(+0.16%) |
Apr 26, 2011 | 3.443 | 3.471 | 3.443 | 3.449 | 1,401,608 | +0.01(+0.16%) |
Apr 25, 2011 | 3.463 | 3.466 | 3.432 | 3.443 | 1,601,763 | -0.02(-0.64%) |
Apr 21, 2011 | 3.471 | 3.480 | 3.454 | 3.466 | 1,870,855 | -0.00(-0.08%) |
Apr 20, 2011 | 3.480 | 3.496 | 3.466 | 3.468 | 1,328,492 | +0.00(+0.08%) |
Apr 19, 2011 | 3.460 | 3.474 | 3.454 | 3.466 | 1,220,988 | +0.01(+0.32%) |
Apr 18, 2011 | 3.466 | 3.468 | 3.441 | 3.455 | 1,337,505 | -0.03(-0.78%) |
Apr 15, 2011 | 3.479 | 3.485 | 3.463 | 3.482 | 724,330 | +0.01(+0.31%) |
Apr 14, 2011 | 3.446 | 3.471 | 3.444 | 3.471 | 909,938 | +0.02(+0.47%) |
Apr 13, 2011 | 3.452 | 3.466 | 3.446 | 3.455 | 1,046,725 | +0.02(+0.56%) |
Apr 12, 2011 | 3.446 | 3.446 | 3.411 | 3.436 | 1,789,823 | -0.02(-0.55%) |
Apr 11, 2011 | 3.493 | 3.493 | 3.446 | 3.455 | 1,407,993 | -0.04(-1.01%) |
Apr 08, 2011 | 3.498 | 3.504 | 3.476 | 3.490 | 742,954 | -0.00(-0.08%) |
Apr 07, 2011 | 3.501 | 3.504 | 3.487 | 3.493 | 970,607 | -0.01(-0.39%) |
Apr 06, 2011 | 3.501 | 3.506 | 3.493 | 3.506 | 676,677 | +0.01(+0.31%) |
Apr 05, 2011 | 3.495 | 3.502 | 3.482 | 3.495 | 881,969 | +0.01(+0.23%) |
Apr 04, 2011 | 3.501 | 3.506 | 3.482 | 3.487 | 761,130 | -0.01(-0.31%) |