Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.172 | 3.210 | 3.172 | 3.190 | 16,204 | +0.03(+0.84%) |
Jun 29, 2011 | 3.167 | 3.167 | 3.163 | 3.163 | 2,964 | -0.02(-0.60%) |
Jun 28, 2011 | 3.188 | 3.188 | 3.160 | 3.183 | 80,740 | -0.00(-0.16%) |
Jun 27, 2011 | 3.225 | 3.235 | 3.183 | 3.188 | 23,832 | -0.05(-1.54%) |
Jun 24, 2011 | 3.264 | 3.270 | 3.201 | 3.237 | 26,440 | -0.03(-0.92%) |
Jun 23, 2011 | 3.289 | 3.289 | 3.237 | 3.268 | 16,628 | +0.00(+0.11%) |
Jun 22, 2011 | 3.290 | 3.290 | 3.263 | 3.264 | 7,740 | -0.02(-0.72%) |
Jun 21, 2011 | 3.290 | 3.290 | 3.288 | 3.288 | 1,600 | -0.02(-0.45%) |
Jun 20, 2011 | 3.237 | 3.312 | 3.235 | 3.303 | 69,424 | +0.07(+2.01%) |
Jun 17, 2011 | 3.215 | 3.237 | 3.190 | 3.237 | 16,356 | +0.05(+1.57%) |
Jun 16, 2011 | 3.188 | 3.188 | 3.188 | 3.188 | 5,224 | +0.00(+0.00%) |
Jun 15, 2011 | 3.180 | 3.212 | 3.180 | 3.188 | 13,296 | +0.03(+0.82%) |
Jun 14, 2011 | 3.175 | 3.183 | 3.158 | 3.162 | 20,916 | -0.01(-0.29%) |
Jun 13, 2011 | 3.165 | 3.171 | 3.165 | 3.171 | 4,144 | -0.00(-0.05%) |
Jun 10, 2011 | 3.175 | 3.175 | 3.165 | 3.172 | 7,200 | +0.01(+0.47%) |
Jun 08, 2011 | 3.165 | 3.158 | 3.158 | 3.158 | 2,400 | -0.02(-0.63%) |
Jun 07, 2011 | 3.180 | 3.217 | 3.178 | 3.178 | 18,200 | -0.00(-0.08%) |
Jun 06, 2011 | 3.190 | 3.190 | 3.180 | 3.180 | 4,480 | -0.01(-0.39%) |
Jun 03, 2011 | 3.212 | 3.218 | 3.192 | 3.192 | 24,824 | +0.04(+1.27%) |
May 24, 2011 | 3.183 | 3.195 | 3.152 | 3.152 | 19,200 | -0.04(-1.41%) |
May 23, 2011 | 3.232 | 3.232 | 3.175 | 3.197 | 27,300 | -0.04(-1.08%) |
May 20, 2011 | 3.208 | 3.232 | 3.208 | 3.232 | 8,504 | +0.03(+1.02%) |
May 19, 2011 | 3.217 | 3.217 | 3.160 | 3.200 | 17,592 | -0.01(-0.39%) |
May 18, 2011 | 3.197 | 3.212 | 3.185 | 3.212 | 22,284 | +0.02(+0.78%) |
May 17, 2011 | 3.188 | 3.188 | 3.185 | 3.188 | 3,600 | +0.02(+0.63%) |
May 16, 2011 | 3.167 | 3.167 | 3.167 | 3.167 | 800 | -0.01(-0.39%) |
May 13, 2011 | 3.188 | 3.188 | 3.163 | 3.180 | 39,868 | +0.00(+0.06%) |
May 12, 2011 | 3.190 | 3.190 | 3.178 | 3.178 | 5,168 | +0.00(+0.10%) |
May 11, 2011 | 3.185 | 3.192 | 3.170 | 3.175 | 10,004 | +0.00(+0.16%) |
May 10, 2011 | 3.170 | 3.170 | 3.170 | 3.170 | 400 | -0.01(-0.47%) |
May 09, 2011 | 3.165 | 3.185 | 3.163 | 3.185 | 9,704 | -0.01(-0.24%) |
May 06, 2011 | 3.175 | 3.192 | 3.158 | 3.192 | 20,000 | -0.01(-0.23%) |
May 05, 2011 | 3.192 | 3.212 | 3.192 | 3.200 | 6,400 | -0.02(-0.62%) |
May 04, 2011 | 3.188 | 3.220 | 3.180 | 3.220 | 15,760 | +0.04(+1.34%) |
May 03, 2011 | 3.260 | 3.260 | 3.167 | 3.178 | 37,336 | -0.07(-2.16%) |
May 02, 2011 | 3.248 | 3.248 | 3.248 | 3.248 | 1,592 | +0.00(+0.14%) |
Apr 29, 2011 | 3.228 | 3.248 | 3.228 | 3.243 | 18,252 | +0.02(+0.48%) |
Apr 28, 2011 | 3.243 | 3.263 | 3.228 | 3.228 | 8,416 | -0.05(-1.62%) |
Apr 27, 2011 | 3.281 | 3.281 | 3.281 | 3.281 | 400 | +0.01(+0.25%) |
Apr 26, 2011 | 3.312 | 3.312 | 3.257 | 3.272 | 14,780 | -0.03(-0.76%) |
Apr 25, 2011 | 3.317 | 3.337 | 3.297 | 3.298 | 6,364 | -0.01(-0.25%) |
Apr 21, 2011 | 3.337 | 3.337 | 3.305 | 3.306 | 6,152 | -0.03(-0.94%) |
Apr 20, 2011 | 3.337 | 3.337 | 3.320 | 3.337 | 2,460 | -0.00(-0.01%) |
Apr 19, 2011 | 3.337 | 3.337 | 3.333 | 3.337 | 9,184 | +0.01(+0.38%) |
Apr 18, 2011 | 3.300 | 3.325 | 3.275 | 3.325 | 3,664 | +0.00(+0.00%) |
Apr 15, 2011 | 3.325 | 3.350 | 3.325 | 3.325 | 8,424 | +0.01(+0.38%) |
Apr 14, 2011 | 3.335 | 3.335 | 3.312 | 3.312 | 2,000 | -0.02(-0.75%) |
Apr 13, 2011 | 3.325 | 3.337 | 3.325 | 3.337 | 1,604 | +0.04(+1.37%) |
Apr 12, 2011 | 3.292 | 3.292 | 3.292 | 3.292 | 400 | -0.00(-0.11%) |
Apr 11, 2011 | 3.277 | 3.325 | 3.263 | 3.296 | 19,884 | +0.05(+1.62%) |
Apr 08, 2011 | 3.263 | 3.268 | 3.244 | 3.244 | 6,720 | -0.02(-0.57%) |
Apr 07, 2011 | 3.283 | 3.283 | 3.263 | 3.263 | 8,400 | -0.01(-0.38%) |
Apr 06, 2011 | 3.277 | 3.277 | 3.263 | 3.275 | 3,440 | +0.01(+0.24%) |
Apr 05, 2011 | 3.255 | 3.270 | 3.255 | 3.267 | 11,976 | +0.01(+0.40%) |
Apr 04, 2011 | 3.270 | 3.283 | 3.245 | 3.254 | 26,144 | -0.03(-0.87%) |