Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.171 | 73,883,128 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.116 | 3.171 | 70,665,968 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.272 | 3.169 | 3.177 | 71,103,456 | -0.12(-3.78%) |
Jul 26, 2011 | 3.288 | 3.371 | 3.254 | 3.302 | 76,128,008 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.336 | 3.385 | 61,807,196 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,370,856 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,658,872 | +0.15(+4.70%) |
Jul 20, 2011 | 3.272 | 3.291 | 3.210 | 3.220 | 72,278,344 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,652,512 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.226 | 3.123 | 3.163 | 89,199,016 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.233 | 90,247,696 | +0.00(+0.14%) |
Jul 14, 2011 | 3.375 | 3.396 | 3.213 | 3.229 | 118,725,480 | -0.13(-3.96%) |
Jul 13, 2011 | 3.414 | 3.437 | 3.330 | 3.362 | 69,141,648 | -0.01(-0.20%) |
Jul 12, 2011 | 3.398 | 3.430 | 3.311 | 3.369 | 94,588,520 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.486 | 3.405 | 3.414 | 77,884,800 | -0.12(-3.50%) |
Jul 08, 2011 | 3.557 | 3.582 | 3.508 | 3.538 | 67,542,560 | -0.07(-1.88%) |
Jul 07, 2011 | 3.612 | 3.630 | 3.543 | 3.606 | 107,456,464 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.593 | 57,727,468 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.609 | 3.641 | 58,348,860 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.702 | 58,960,124 | +0.05(+1.32%) |
Jun 30, 2011 | 3.619 | 3.694 | 3.563 | 3.654 | 71,115,736 | +0.04(+1.24%) |
Jun 29, 2011 | 3.577 | 3.646 | 3.453 | 3.609 | 104,721,128 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.596 | 3.508 | 3.554 | 75,448,248 | +0.02(+0.58%) |
Jun 27, 2011 | 3.609 | 3.632 | 3.408 | 3.534 | 124,453,424 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.586 | 3.609 | 57,693,848 | -0.11(-2.90%) |
Jun 23, 2011 | 3.563 | 3.741 | 3.531 | 3.717 | 81,115,752 | +0.11(+2.99%) |
Jun 22, 2011 | 3.635 | 3.683 | 3.602 | 3.609 | 71,052,488 | -0.05(-1.38%) |
Jun 21, 2011 | 3.596 | 3.687 | 3.561 | 3.660 | 76,782,128 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.554 | 3.582 | 81,326,736 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.758 | 3.511 | 3.624 | 160,044,368 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.657 | 3.713 | 111,737,840 | -0.13(-3.46%) |
Jun 15, 2011 | 3.878 | 3.901 | 3.765 | 3.846 | 102,036,400 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.018 | 3.914 | 3.930 | 58,280,836 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.976 | 3.871 | 3.897 | 62,662,068 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,811,444 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,841,616 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,053,164 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.141 | 47,309,840 | -0.00(-0.06%) |
Jun 06, 2011 | 4.235 | 4.265 | 4.139 | 4.144 | 47,522,988 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.212 | 4.233 | 59,897,512 | +0.07(+1.76%) |
May 24, 2011 | 4.164 | 4.327 | 4.153 | 4.160 | 78,536,776 | +0.02(+0.39%) |
May 23, 2011 | 4.089 | 4.173 | 4.036 | 4.144 | 64,016,996 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.157 | 4.050 | 4.148 | 62,790,284 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.015 | 4.077 | 70,961,256 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,829,080 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.047 | 3.926 | 4.043 | 154,852,208 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.056 | 4.059 | 79,384,848 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.414 | 4.155 | 4.187 | 220,827,248 | -0.51(-10.93%) |
May 12, 2011 | 4.540 | 4.705 | 4.529 | 4.701 | 132,491,080 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.605 | 4.494 | 4.556 | 67,293,680 | +0.02(+0.45%) |
May 10, 2011 | 4.566 | 4.570 | 4.490 | 4.536 | 75,280,952 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.433 | 4.529 | 77,005,832 | +0.10(+2.23%) |
May 06, 2011 | 4.368 | 4.472 | 4.334 | 4.430 | 91,704,328 | +0.15(+3.54%) |
May 05, 2011 | 4.242 | 4.329 | 4.185 | 4.279 | 59,163,156 | +0.00(+0.05%) |
May 04, 2011 | 4.322 | 4.371 | 4.196 | 4.277 | 69,704,576 | -0.03(-0.75%) |
May 03, 2011 | 4.472 | 4.485 | 4.254 | 4.309 | 88,230,480 | -0.22(-4.76%) |