Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 4.515 | 4.685 | 4.501 | 4.524 | 66,924,744 | -0.06(-1.35%) |
Apr 29, 2011 | 4.504 | 4.687 | 4.497 | 4.586 | 91,119,944 | +0.11(+2.51%) |
Apr 28, 2011 | 4.426 | 4.563 | 4.375 | 4.474 | 74,719,864 | +0.05(+1.09%) |
Apr 27, 2011 | 4.449 | 4.449 | 4.334 | 4.426 | 49,060,748 | +0.00(+0.00%) |
Apr 26, 2011 | 4.350 | 4.469 | 4.306 | 4.426 | 73,759,840 | +0.11(+2.60%) |
Apr 25, 2011 | 4.341 | 4.384 | 4.263 | 4.313 | 67,551,944 | +0.07(+1.57%) |
Apr 21, 2011 | 4.304 | 4.330 | 4.238 | 4.247 | 45,940,356 | -0.01(-0.27%) |
Apr 20, 2011 | 4.284 | 4.345 | 4.189 | 4.258 | 70,792,880 | +0.13(+3.05%) |
Apr 19, 2011 | 4.151 | 4.167 | 4.020 | 4.132 | 71,883,064 | -0.02(-0.39%) |
Apr 18, 2011 | 4.189 | 4.217 | 4.082 | 4.148 | 81,037,208 | -0.14(-3.31%) |
Apr 15, 2011 | 4.212 | 4.343 | 4.192 | 4.290 | 105,721,520 | +0.05(+1.08%) |
Apr 14, 2011 | 4.036 | 4.247 | 4.013 | 4.245 | 136,791,536 | +0.17(+4.22%) |
Apr 13, 2011 | 4.024 | 4.098 | 3.974 | 4.073 | 81,628,792 | +0.09(+2.25%) |
Apr 12, 2011 | 3.933 | 4.011 | 3.859 | 3.983 | 91,661,624 | +0.01(+0.29%) |
Apr 11, 2011 | 4.040 | 4.061 | 3.928 | 3.972 | 59,495,188 | -0.05(-1.31%) |
Apr 08, 2011 | 4.183 | 4.183 | 4.013 | 4.024 | 81,421,088 | -0.13(-3.04%) |
Apr 07, 2011 | 4.013 | 4.176 | 3.997 | 4.151 | 111,277,672 | +0.15(+3.67%) |
Apr 06, 2011 | 4.061 | 4.066 | 3.969 | 4.004 | 93,430,640 | -0.03(-0.68%) |
Apr 05, 2011 | 4.084 | 4.116 | 4.022 | 4.031 | 89,515,872 | +0.01(+0.17%) |
Apr 04, 2011 | 4.173 | 4.185 | 3.995 | 4.024 | 100,659,760 | -0.15(-3.57%) |