Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.497 | 3.527 | 3.477 | 3.527 | 1,089,754 | +0.03(+0.88%) |
Jun 29, 2011 | 3.477 | 3.500 | 3.469 | 3.497 | 1,249,917 | +0.02(+0.64%) |
Jun 28, 2011 | 3.441 | 3.477 | 3.438 | 3.474 | 988,188 | +0.04(+1.06%) |
Jun 27, 2011 | 3.418 | 3.444 | 3.407 | 3.438 | 677,320 | +0.03(+0.82%) |
Jun 24, 2011 | 3.410 | 3.418 | 3.393 | 3.410 | 811,382 | +0.01(+0.25%) |
Jun 23, 2011 | 3.371 | 3.402 | 3.357 | 3.402 | 1,189,756 | +0.01(+0.33%) |
Jun 22, 2011 | 3.377 | 3.402 | 3.374 | 3.391 | 1,084,813 | +0.00(+0.08%) |
Jun 21, 2011 | 3.360 | 3.391 | 3.360 | 3.388 | 1,105,842 | +0.04(+1.08%) |
Jun 20, 2011 | 3.351 | 3.357 | 3.346 | 3.351 | 827,696 | -0.00(-0.08%) |
Jun 17, 2011 | 3.368 | 3.377 | 3.335 | 3.354 | 873,450 | +0.00(+0.08%) |
Jun 16, 2011 | 3.343 | 3.365 | 3.335 | 3.351 | 1,094,347 | -0.00(-0.08%) |
Jun 15, 2011 | 3.377 | 3.385 | 3.354 | 3.354 | 1,316,579 | -0.04(-1.23%) |
Jun 14, 2011 | 3.374 | 3.399 | 3.371 | 3.396 | 822,100 | +0.04(+1.08%) |
Jun 13, 2011 | 3.377 | 3.388 | 3.360 | 3.360 | 1,103,238 | -0.02(-0.58%) |
Jun 10, 2011 | 3.396 | 3.399 | 3.374 | 3.379 | 905,448 | -0.03(-0.74%) |
Jun 09, 2011 | 3.371 | 3.410 | 3.371 | 3.404 | 1,201,394 | +0.03(+0.83%) |
Jun 08, 2011 | 3.377 | 3.385 | 3.371 | 3.377 | 1,114,282 | -0.01(-0.17%) |
Jun 07, 2011 | 3.382 | 3.393 | 3.377 | 3.382 | 876,698 | -0.00(-0.08%) |
Jun 06, 2011 | 3.393 | 3.396 | 3.368 | 3.385 | 1,003,100 | -0.01(-0.16%) |
Jun 03, 2011 | 3.391 | 3.407 | 3.382 | 3.391 | 1,151,382 | +0.00(+0.00%) |
May 24, 2011 | 3.382 | 3.396 | 3.371 | 3.390 | 1,271,830 | +0.01(+0.25%) |
May 23, 2011 | 3.385 | 3.388 | 3.365 | 3.382 | 977,663 | -0.02(-0.66%) |
May 20, 2011 | 3.410 | 3.413 | 3.385 | 3.404 | 1,040,318 | -0.00(-0.08%) |
May 19, 2011 | 3.416 | 3.424 | 3.399 | 3.407 | 1,164,501 | -0.01(-0.16%) |
May 18, 2011 | 3.391 | 3.427 | 3.391 | 3.413 | 1,232,619 | +0.03(+0.74%) |
May 17, 2011 | 3.385 | 3.402 | 3.379 | 3.388 | 1,189,741 | -0.02(-0.57%) |
May 16, 2011 | 3.393 | 3.410 | 3.388 | 3.407 | 1,019,782 | +0.01(+0.25%) |
May 13, 2011 | 3.430 | 3.435 | 3.396 | 3.399 | 1,901,440 | -0.04(-1.14%) |
May 12, 2011 | 3.421 | 3.444 | 3.404 | 3.438 | 1,222,985 | +0.01(+0.33%) |
May 11, 2011 | 3.455 | 3.460 | 3.404 | 3.427 | 1,208,882 | -0.03(-0.89%) |
May 10, 2011 | 3.460 | 3.472 | 3.455 | 3.458 | 1,033,674 | +0.00(+0.00%) |
May 09, 2011 | 3.463 | 3.463 | 3.441 | 3.458 | 858,921 | -0.01(-0.24%) |
May 06, 2011 | 3.483 | 3.486 | 3.449 | 3.466 | 927,916 | -0.01(-0.24%) |
May 05, 2011 | 3.458 | 3.480 | 3.438 | 3.474 | 1,615,233 | +0.00(+0.08%) |
May 04, 2011 | 3.472 | 3.486 | 3.446 | 3.472 | 1,290,434 | -0.01(-0.24%) |
May 03, 2011 | 3.483 | 3.490 | 3.463 | 3.480 | 1,579,696 | -0.00(-0.08%) |
May 02, 2011 | 3.488 | 3.491 | 3.477 | 3.483 | 1,465,062 | +0.01(+0.16%) |
Apr 29, 2011 | 3.474 | 3.477 | 3.452 | 3.477 | 961,757 | +0.01(+0.32%) |
Apr 28, 2011 | 3.441 | 3.466 | 3.441 | 3.466 | 1,241,506 | +0.01(+0.32%) |
Apr 27, 2011 | 3.455 | 3.463 | 3.444 | 3.455 | 994,714 | +0.01(+0.16%) |
Apr 26, 2011 | 3.444 | 3.472 | 3.444 | 3.449 | 1,401,476 | +0.01(+0.16%) |
Apr 25, 2011 | 3.463 | 3.466 | 3.432 | 3.444 | 1,601,613 | -0.02(-0.65%) |
Apr 21, 2011 | 3.472 | 3.480 | 3.455 | 3.466 | 1,870,679 | -0.00(-0.08%) |
Apr 20, 2011 | 3.480 | 3.497 | 3.466 | 3.469 | 1,328,367 | +0.00(+0.08%) |
Apr 19, 2011 | 3.460 | 3.474 | 3.455 | 3.466 | 1,220,874 | +0.01(+0.32%) |
Apr 18, 2011 | 3.466 | 3.469 | 3.441 | 3.455 | 1,337,380 | -0.03(-0.78%) |
Apr 15, 2011 | 3.479 | 3.485 | 3.463 | 3.482 | 724,263 | +0.01(+0.31%) |
Apr 14, 2011 | 3.447 | 3.471 | 3.444 | 3.471 | 909,853 | +0.02(+0.47%) |
Apr 13, 2011 | 3.452 | 3.466 | 3.447 | 3.455 | 1,046,627 | +0.02(+0.56%) |
Apr 12, 2011 | 3.447 | 3.447 | 3.411 | 3.436 | 1,789,655 | -0.02(-0.55%) |
Apr 11, 2011 | 3.493 | 3.493 | 3.447 | 3.455 | 1,407,861 | -0.04(-1.01%) |
Apr 08, 2011 | 3.499 | 3.504 | 3.477 | 3.490 | 742,885 | -0.00(-0.08%) |
Apr 07, 2011 | 3.501 | 3.504 | 3.488 | 3.493 | 970,516 | -0.01(-0.39%) |
Apr 06, 2011 | 3.501 | 3.507 | 3.493 | 3.507 | 676,614 | +0.01(+0.31%) |
Apr 05, 2011 | 3.496 | 3.502 | 3.482 | 3.496 | 881,886 | +0.01(+0.23%) |
Apr 04, 2011 | 3.501 | 3.507 | 3.482 | 3.488 | 761,059 | -0.01(-0.31%) |