Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.139 | 3.201 | 3.123 | 3.171 | 73,885,624 | +0.00(+0.00%) |
Jul 28, 2011 | 3.167 | 3.238 | 3.116 | 3.171 | 70,668,360 | -0.01(-0.18%) |
Jul 27, 2011 | 3.256 | 3.272 | 3.169 | 3.177 | 71,105,856 | -0.12(-3.78%) |
Jul 26, 2011 | 3.288 | 3.371 | 3.254 | 3.302 | 76,130,584 | -0.08(-2.44%) |
Jul 25, 2011 | 3.387 | 3.401 | 3.336 | 3.384 | 61,809,284 | -0.06(-1.60%) |
Jul 22, 2011 | 3.404 | 3.451 | 3.357 | 3.440 | 80,373,576 | +0.07(+2.04%) |
Jul 21, 2011 | 3.224 | 3.394 | 3.176 | 3.371 | 124,663,080 | +0.15(+4.70%) |
Jul 20, 2011 | 3.272 | 3.290 | 3.210 | 3.219 | 72,280,792 | -0.04(-1.27%) |
Jul 19, 2011 | 3.174 | 3.268 | 3.174 | 3.261 | 65,654,732 | +0.10(+3.09%) |
Jul 18, 2011 | 3.208 | 3.226 | 3.123 | 3.163 | 89,202,032 | -0.07(-2.16%) |
Jul 15, 2011 | 3.247 | 3.268 | 3.167 | 3.233 | 90,250,744 | +0.00(+0.14%) |
Jul 14, 2011 | 3.375 | 3.396 | 3.213 | 3.229 | 118,729,496 | -0.13(-3.96%) |
Jul 13, 2011 | 3.414 | 3.437 | 3.329 | 3.362 | 69,143,984 | -0.01(-0.20%) |
Jul 12, 2011 | 3.398 | 3.430 | 3.311 | 3.368 | 94,591,712 | -0.05(-1.34%) |
Jul 11, 2011 | 3.472 | 3.485 | 3.405 | 3.414 | 77,887,432 | -0.12(-3.50%) |
Jul 08, 2011 | 3.556 | 3.582 | 3.508 | 3.538 | 67,544,840 | -0.07(-1.88%) |
Jul 07, 2011 | 3.611 | 3.630 | 3.543 | 3.606 | 107,460,096 | +0.01(+0.35%) |
Jul 06, 2011 | 3.639 | 3.646 | 3.550 | 3.593 | 57,729,420 | -0.05(-1.32%) |
Jul 05, 2011 | 3.699 | 3.733 | 3.609 | 3.641 | 58,350,832 | -0.06(-1.64%) |
Jul 01, 2011 | 3.655 | 3.717 | 3.582 | 3.702 | 58,962,116 | +0.05(+1.32%) |
Jun 30, 2011 | 3.618 | 3.694 | 3.563 | 3.654 | 71,118,136 | +0.04(+1.24%) |
Jun 29, 2011 | 3.577 | 3.646 | 3.453 | 3.609 | 104,724,664 | +0.06(+1.55%) |
Jun 28, 2011 | 3.534 | 3.595 | 3.508 | 3.554 | 75,450,792 | +0.02(+0.58%) |
Jun 27, 2011 | 3.609 | 3.632 | 3.407 | 3.534 | 124,457,632 | -0.08(-2.10%) |
Jun 24, 2011 | 3.699 | 3.731 | 3.586 | 3.609 | 57,695,796 | -0.11(-2.90%) |
Jun 23, 2011 | 3.563 | 3.741 | 3.531 | 3.717 | 81,118,496 | +0.11(+2.99%) |
Jun 22, 2011 | 3.634 | 3.683 | 3.602 | 3.609 | 71,054,888 | -0.05(-1.38%) |
Jun 21, 2011 | 3.595 | 3.687 | 3.561 | 3.660 | 76,784,728 | +0.08(+2.18%) |
Jun 20, 2011 | 3.600 | 3.669 | 3.554 | 3.582 | 81,329,488 | -0.04(-1.17%) |
Jun 17, 2011 | 3.756 | 3.758 | 3.511 | 3.624 | 160,049,776 | -0.09(-2.38%) |
Jun 16, 2011 | 3.848 | 3.907 | 3.657 | 3.712 | 111,741,616 | -0.13(-3.46%) |
Jun 15, 2011 | 3.877 | 3.900 | 3.765 | 3.845 | 102,039,848 | -0.08(-2.16%) |
Jun 14, 2011 | 3.933 | 4.017 | 3.914 | 3.930 | 58,282,804 | +0.03(+0.85%) |
Jun 13, 2011 | 3.926 | 3.976 | 3.871 | 3.897 | 62,664,188 | -0.03(-0.73%) |
Jun 10, 2011 | 3.990 | 4.014 | 3.894 | 3.926 | 53,813,260 | -0.06(-1.44%) |
Jun 09, 2011 | 4.027 | 4.036 | 3.839 | 3.983 | 80,844,352 | -0.05(-1.14%) |
Jun 08, 2011 | 4.121 | 4.146 | 3.997 | 4.029 | 62,055,264 | -0.11(-2.71%) |
Jun 07, 2011 | 4.176 | 4.199 | 4.123 | 4.141 | 47,311,440 | -0.00(-0.06%) |
Jun 06, 2011 | 4.235 | 4.265 | 4.139 | 4.143 | 47,524,596 | -0.09(-2.11%) |
Jun 03, 2011 | 4.318 | 4.357 | 4.212 | 4.233 | 59,899,536 | +0.07(+1.76%) |
May 24, 2011 | 4.164 | 4.327 | 4.153 | 4.160 | 78,539,432 | +0.02(+0.39%) |
May 23, 2011 | 4.088 | 4.173 | 4.036 | 4.143 | 64,019,160 | -0.00(-0.11%) |
May 20, 2011 | 4.068 | 4.157 | 4.049 | 4.148 | 62,792,408 | +0.07(+1.74%) |
May 19, 2011 | 4.169 | 4.171 | 4.015 | 4.077 | 70,963,656 | -0.06(-1.44%) |
May 18, 2011 | 4.059 | 4.171 | 4.045 | 4.137 | 71,831,504 | +0.09(+2.33%) |
May 17, 2011 | 4.045 | 4.047 | 3.926 | 4.043 | 154,857,440 | -0.02(-0.40%) |
May 16, 2011 | 4.176 | 4.185 | 4.056 | 4.059 | 79,387,528 | -0.13(-3.06%) |
May 13, 2011 | 4.403 | 4.414 | 4.155 | 4.187 | 220,834,704 | -0.51(-10.93%) |
May 12, 2011 | 4.540 | 4.705 | 4.529 | 4.701 | 132,495,560 | +0.14(+3.17%) |
May 11, 2011 | 4.559 | 4.604 | 4.494 | 4.556 | 67,295,952 | +0.02(+0.46%) |
May 10, 2011 | 4.565 | 4.570 | 4.490 | 4.536 | 75,283,496 | +0.01(+0.15%) |
May 09, 2011 | 4.444 | 4.552 | 4.432 | 4.529 | 77,008,432 | +0.10(+2.23%) |
May 06, 2011 | 4.368 | 4.471 | 4.334 | 4.430 | 91,707,424 | +0.15(+3.54%) |
May 05, 2011 | 4.242 | 4.329 | 4.185 | 4.279 | 59,165,156 | +0.00(+0.05%) |
May 04, 2011 | 4.322 | 4.370 | 4.196 | 4.276 | 69,706,936 | -0.03(-0.75%) |
May 03, 2011 | 4.471 | 4.485 | 4.254 | 4.309 | 88,233,464 | -0.22(-4.76%) |