Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.140 | 3.202 | 3.124 | 3.172 | 73,874,464 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.117 | 3.172 | 70,657,688 | -0.01(-0.18%) |
Jul 27, 2011 | 3.257 | 3.273 | 3.169 | 3.177 | 71,095,120 | -0.12(-3.78%) |
Jul 26, 2011 | 3.289 | 3.371 | 3.254 | 3.302 | 76,119,088 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.337 | 3.385 | 61,799,952 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.452 | 3.357 | 3.440 | 80,361,440 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,644,256 | +0.15(+4.70%) |
Jul 20, 2011 | 3.273 | 3.291 | 3.211 | 3.220 | 72,269,872 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,644,816 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.227 | 3.124 | 3.164 | 89,188,560 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.234 | 90,237,120 | +0.00(+0.14%) |
Jul 14, 2011 | 3.376 | 3.396 | 3.213 | 3.229 | 118,711,568 | -0.13(-3.96%) |
Jul 13, 2011 | 3.415 | 3.438 | 3.330 | 3.362 | 69,133,544 | -0.01(-0.20%) |
Jul 12, 2011 | 3.399 | 3.431 | 3.312 | 3.369 | 94,577,432 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.406 | 3.415 | 77,875,672 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.509 | 3.539 | 67,534,640 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,443,864 | +0.01(+0.35%) |
Jul 06, 2011 | 3.640 | 3.646 | 3.550 | 3.594 | 57,720,704 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.734 | 3.610 | 3.642 | 58,342,024 | -0.06(-1.64%) |
Jul 01, 2011 | 3.656 | 3.718 | 3.582 | 3.703 | 58,953,212 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.695 | 3.564 | 3.654 | 71,107,400 | +0.04(+1.24%) |
Jun 29, 2011 | 3.578 | 3.646 | 3.454 | 3.610 | 104,708,848 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.509 | 3.555 | 75,439,400 | +0.02(+0.58%) |
Jun 27, 2011 | 3.610 | 3.633 | 3.408 | 3.534 | 124,438,840 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.587 | 3.610 | 57,687,084 | -0.11(-2.90%) |
Jun 23, 2011 | 3.564 | 3.742 | 3.532 | 3.718 | 81,106,248 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.603 | 3.610 | 71,044,160 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.688 | 3.562 | 3.660 | 76,773,128 | +0.08(+2.18%) |
Jun 20, 2011 | 3.601 | 3.669 | 3.555 | 3.582 | 81,317,208 | -0.04(-1.17%) |
Jun 17, 2011 | 3.757 | 3.759 | 3.511 | 3.625 | 160,025,616 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.658 | 3.713 | 111,724,744 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.766 | 3.846 | 102,024,440 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.915 | 3.931 | 58,274,004 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.977 | 3.871 | 3.898 | 62,654,724 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.015 | 3.894 | 3.926 | 53,805,136 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.984 | 80,832,144 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,045,892 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.142 | 47,304,296 | -0.00(-0.06%) |
Jun 06, 2011 | 4.236 | 4.266 | 4.140 | 4.144 | 47,517,420 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.213 | 4.234 | 59,890,492 | +0.07(+1.76%) |
May 24, 2011 | 4.165 | 4.328 | 4.153 | 4.160 | 78,527,568 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.174 | 4.036 | 4.144 | 64,009,492 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.158 | 4.050 | 4.149 | 62,782,924 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.172 | 4.016 | 4.078 | 70,952,936 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.172 | 4.045 | 4.137 | 71,820,656 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.048 | 3.926 | 4.043 | 154,834,048 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.057 | 4.059 | 79,375,536 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.415 | 4.156 | 4.188 | 220,801,360 | -0.51(-10.93%) |
May 12, 2011 | 4.541 | 4.706 | 4.529 | 4.701 | 132,475,552 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.495 | 4.557 | 67,285,792 | +0.02(+0.45%) |
May 10, 2011 | 4.566 | 4.571 | 4.490 | 4.536 | 75,272,128 | +0.01(+0.15%) |
May 09, 2011 | 4.445 | 4.552 | 4.433 | 4.529 | 76,996,800 | +0.10(+2.23%) |
May 06, 2011 | 4.369 | 4.472 | 4.334 | 4.431 | 91,693,576 | +0.15(+3.54%) |
May 05, 2011 | 4.243 | 4.330 | 4.185 | 4.279 | 59,156,220 | +0.00(+0.05%) |
May 04, 2011 | 4.323 | 4.371 | 4.197 | 4.277 | 69,696,408 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.486 | 4.254 | 4.309 | 88,220,136 | -0.22(-4.76%) |