Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 4.516 | 4.685 | 4.502 | 4.525 | 66,916,900 | -0.06(-1.35%) |
Apr 29, 2011 | 4.504 | 4.688 | 4.497 | 4.587 | 91,109,264 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.564 | 4.376 | 4.474 | 74,711,112 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,054,996 | +0.00(+0.00%) |
Apr 26, 2011 | 4.351 | 4.470 | 4.307 | 4.426 | 73,751,192 | +0.11(+2.61%) |
Apr 25, 2011 | 4.341 | 4.385 | 4.263 | 4.314 | 67,544,024 | +0.07(+1.57%) |
Apr 21, 2011 | 4.305 | 4.331 | 4.238 | 4.247 | 45,934,972 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.346 | 4.190 | 4.259 | 70,784,584 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.133 | 71,874,640 | -0.02(-0.39%) |
Apr 18, 2011 | 4.190 | 4.217 | 4.082 | 4.149 | 81,027,712 | -0.14(-3.31%) |
Apr 15, 2011 | 4.213 | 4.344 | 4.192 | 4.291 | 105,709,128 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,775,504 | +0.17(+4.22%) |
Apr 13, 2011 | 4.025 | 4.098 | 3.974 | 4.073 | 81,619,224 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.860 | 3.984 | 91,650,880 | +0.01(+0.29%) |
Apr 11, 2011 | 4.041 | 4.062 | 3.929 | 3.972 | 59,488,212 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.025 | 81,411,544 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,264,624 | +0.15(+3.67%) |
Apr 06, 2011 | 4.062 | 4.066 | 3.970 | 4.004 | 93,419,688 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.117 | 4.023 | 4.032 | 89,505,384 | +0.01(+0.17%) |
Apr 04, 2011 | 4.174 | 4.185 | 3.995 | 4.025 | 100,647,960 | -0.15(-3.57%) |