Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.028 | 3.047 | 2.926 | 3.028 | 7,489 | +0.16(+5.54%) |
Jun 29, 2011 | 3.056 | 3.056 | 2.869 | 2.869 | 690 | -0.12(-4.06%) |
Jun 28, 2011 | 3.084 | 3.084 | 2.991 | 2.991 | 320 | +0.05(+1.59%) |
Jun 27, 2011 | 2.954 | 3.140 | 2.935 | 2.944 | 5,799 | -0.01(-0.32%) |
Jun 24, 2011 | 3.150 | 3.150 | 2.954 | 2.954 | 1,414 | -0.04(-1.25%) |
Jun 23, 2011 | 3.140 | 3.140 | 2.991 | 2.991 | 1,925 | -0.05(-1.54%) |
Jun 22, 2011 | 3.243 | 3.243 | 3.038 | 3.038 | 4,507 | -0.09(-2.99%) |
Jun 21, 2011 | 3.215 | 3.215 | 3.038 | 3.131 | 3,416 | +0.11(+3.72%) |
Jun 20, 2011 | 3.066 | 3.337 | 2.907 | 3.019 | 20,427 | -0.30(-9.01%) |
Jun 17, 2011 | 3.253 | 3.348 | 2.961 | 3.318 | 1,508 | +0.11(+3.50%) |
Jun 16, 2011 | 3.140 | 3.206 | 3.140 | 3.206 | 1,472 | +0.08(+2.69%) |
Jun 15, 2011 | 3.243 | 3.243 | 2.926 | 3.122 | 2,417 | -0.07(-2.05%) |
Jun 14, 2011 | 3.402 | 3.402 | 3.084 | 3.187 | 4,493 | -0.15(-4.48%) |
Jun 13, 2011 | 3.384 | 3.412 | 3.159 | 3.337 | 3,668 | -0.06(-1.65%) |
Jun 10, 2011 | 3.533 | 3.533 | 3.140 | 3.393 | 7,227 | -0.11(-3.20%) |
Jun 09, 2011 | 3.627 | 3.636 | 3.225 | 3.505 | 5,812 | -0.01(-0.27%) |
Jun 08, 2011 | 3.636 | 3.636 | 3.514 | 3.514 | 1,108 | -0.13(-3.59%) |
Jun 07, 2011 | 3.645 | 3.645 | 3.645 | 3.645 | 106 | +0.01(+0.26%) |
Jun 06, 2011 | 3.533 | 3.664 | 3.514 | 3.636 | 1,722 | +0.10(+2.91%) |
Jun 03, 2011 | 3.748 | 3.748 | 3.384 | 3.533 | 1,247 | -0.44(-11.06%) |
May 24, 2011 | 3.972 | 3.972 | 3.972 | 3.972 | 106 | +0.14(+3.66%) |
May 23, 2011 | 4.000 | 4.000 | 3.757 | 3.832 | 1,925 | -0.05(-1.30%) |
May 20, 2011 | 4.019 | 4.019 | 3.883 | 3.883 | 472 | -0.04(-1.10%) |
May 19, 2011 | 4.019 | 4.019 | 3.926 | 3.926 | 342 | -0.09(-2.33%) |
May 18, 2011 | 4.000 | 4.019 | 3.814 | 4.019 | 1,241 | +0.03(+0.70%) |
May 17, 2011 | 3.972 | 4.000 | 3.804 | 3.991 | 1,018 | -0.01(-0.23%) |
May 16, 2011 | 3.832 | 4.010 | 3.832 | 4.000 | 1,969 | +0.17(+4.39%) |
May 13, 2011 | 4.066 | 4.159 | 3.813 | 3.832 | 5,948 | -0.24(-5.94%) |
May 12, 2011 | 4.066 | 4.159 | 4.066 | 4.074 | 1,497 | -0.14(-3.35%) |
May 11, 2011 | 4.234 | 4.234 | 3.954 | 4.215 | 3,280 | +0.03(+0.67%) |
May 10, 2011 | 4.159 | 4.187 | 3.935 | 4.187 | 427 | +0.03(+0.67%) |
May 09, 2011 | 4.159 | 4.159 | 4.159 | 4.159 | 106 | +0.00(+0.00%) |
May 05, 2011 | 4.159 | 4.159 | 4.159 | 4.159 | 106 | +0.10(+2.53%) |
May 04, 2011 | 4.056 | 4.159 | 4.047 | 4.056 | 5,753 | +0.00(+0.02%) |
May 03, 2011 | 4.028 | 4.056 | 4.028 | 4.056 | 534 | +0.06(+1.38%) |
May 02, 2011 | 4.075 | 4.085 | 3.795 | 4.000 | 5,595 | +0.03(+0.71%) |
Apr 29, 2011 | 4.281 | 4.281 | 3.935 | 3.972 | 14,550 | -0.34(-7.79%) |
Apr 28, 2011 | 4.393 | 4.393 | 4.159 | 4.308 | 4,396 | -0.05(-1.09%) |
Apr 26, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 0 | -0.01(-0.24%) |
Apr 25, 2011 | 4.366 | 4.486 | 4.366 | 4.366 | 962 | +0.01(+0.24%) |
Apr 21, 2011 | 4.514 | 4.514 | 4.356 | 4.356 | 1,283 | +0.00(+0.11%) |
Apr 20, 2011 | 4.533 | 4.571 | 4.214 | 4.351 | 6,312 | -0.15(-3.43%) |
Apr 19, 2011 | 4.197 | 4.561 | 4.159 | 4.505 | 3,532 | +0.37(+9.05%) |
Apr 18, 2011 | 4.356 | 4.356 | 4.000 | 4.131 | 15,687 | -0.31(-6.95%) |
Apr 15, 2011 | 4.346 | 4.441 | 4.346 | 4.440 | 3,490 | +0.05(+1.06%) |
Apr 14, 2011 | 4.393 | 4.393 | 4.393 | 4.393 | 2,941 | -0.05(-1.05%) |
Apr 13, 2011 | 4.299 | 4.627 | 4.243 | 4.440 | 5,562 | +0.14(+3.26%) |
Apr 12, 2011 | 4.225 | 4.299 | 4.225 | 4.299 | 2,534 | +0.02(+0.43%) |
Apr 11, 2011 | 4.627 | 4.664 | 4.225 | 4.281 | 6,708 | -0.29(-6.34%) |
Apr 08, 2011 | 4.150 | 4.664 | 4.150 | 4.571 | 12,956 | +0.50(+12.41%) |
Apr 07, 2011 | 3.813 | 4.066 | 3.813 | 4.066 | 10,110 | +0.42(+11.54%) |
Apr 06, 2011 | 3.739 | 3.739 | 3.645 | 3.645 | 5,884 | -0.09(-2.50%) |
Apr 05, 2011 | 3.972 | 3.972 | 3.729 | 3.739 | 7,703 | -0.19(-4.76%) |
Apr 04, 2011 | 4.028 | 4.159 | 3.748 | 3.926 | 13,378 | -0.19(-4.55%) |