Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.172 | 73,876,968 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.117 | 3.172 | 70,660,072 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.273 | 3.169 | 3.177 | 71,097,520 | -0.12(-3.78%) |
Jul 26, 2011 | 3.289 | 3.371 | 3.254 | 3.302 | 76,121,656 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.337 | 3.385 | 61,802,040 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,364,152 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,648,472 | +0.15(+4.70%) |
Jul 20, 2011 | 3.273 | 3.291 | 3.211 | 3.220 | 72,272,320 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,647,036 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.227 | 3.123 | 3.164 | 89,191,576 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.234 | 90,240,168 | +0.00(+0.14%) |
Jul 14, 2011 | 3.376 | 3.396 | 3.213 | 3.229 | 118,715,576 | -0.13(-3.96%) |
Jul 13, 2011 | 3.415 | 3.438 | 3.330 | 3.362 | 69,135,880 | -0.01(-0.20%) |
Jul 12, 2011 | 3.399 | 3.431 | 3.312 | 3.369 | 94,580,624 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.406 | 3.415 | 77,878,304 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.509 | 3.539 | 67,536,920 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,447,496 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.594 | 57,722,652 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.610 | 3.642 | 58,343,992 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.703 | 58,955,204 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.694 | 3.564 | 3.654 | 71,109,800 | +0.04(+1.24%) |
Jun 29, 2011 | 3.578 | 3.646 | 3.454 | 3.610 | 104,712,392 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.509 | 3.555 | 75,441,952 | +0.02(+0.58%) |
Jun 27, 2011 | 3.610 | 3.633 | 3.408 | 3.534 | 124,443,040 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.587 | 3.610 | 57,689,032 | -0.11(-2.90%) |
Jun 23, 2011 | 3.564 | 3.742 | 3.532 | 3.717 | 81,108,992 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.603 | 3.610 | 71,046,560 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.688 | 3.561 | 3.660 | 76,775,728 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.555 | 3.582 | 81,319,952 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.759 | 3.511 | 3.625 | 160,031,024 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.658 | 3.713 | 111,728,520 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.766 | 3.846 | 102,027,888 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.915 | 3.931 | 58,275,972 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.977 | 3.871 | 3.897 | 62,656,840 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,806,952 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,834,872 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,047,988 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.142 | 47,305,892 | -0.00(-0.06%) |
Jun 06, 2011 | 4.236 | 4.266 | 4.139 | 4.144 | 47,519,024 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.213 | 4.233 | 59,892,516 | +0.07(+1.76%) |
May 24, 2011 | 4.165 | 4.327 | 4.153 | 4.160 | 78,530,224 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.174 | 4.036 | 4.144 | 64,011,652 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.158 | 4.050 | 4.149 | 62,785,044 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.016 | 4.077 | 70,955,336 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,823,080 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.048 | 3.926 | 4.043 | 154,839,280 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.057 | 4.059 | 79,378,224 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.415 | 4.155 | 4.188 | 220,808,816 | -0.51(-10.93%) |
May 12, 2011 | 4.541 | 4.706 | 4.529 | 4.701 | 132,480,024 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.495 | 4.557 | 67,288,064 | +0.02(+0.46%) |
May 10, 2011 | 4.566 | 4.571 | 4.490 | 4.536 | 75,274,672 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.433 | 4.529 | 76,999,408 | +0.10(+2.23%) |
May 06, 2011 | 4.369 | 4.472 | 4.334 | 4.431 | 91,696,672 | +0.15(+3.54%) |
May 05, 2011 | 4.243 | 4.330 | 4.185 | 4.279 | 59,158,220 | +0.00(+0.05%) |
May 04, 2011 | 4.323 | 4.371 | 4.197 | 4.277 | 69,698,760 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.486 | 4.254 | 4.309 | 88,223,120 | -0.22(-4.76%) |