Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.134 | 3.184 | 3.110 | 3.151 | 93,181,248 | -0.00(-0.11%) |
Jul 30, 2012 | 3.187 | 3.220 | 3.141 | 3.154 | 72,369,064 | -0.05(-1.64%) |
Jul 27, 2012 | 3.137 | 3.229 | 3.104 | 3.207 | 107,157,544 | +0.10(+3.08%) |
Jul 26, 2012 | 3.118 | 3.144 | 3.074 | 3.111 | 96,469,320 | +0.04(+1.29%) |
Jul 25, 2012 | 3.122 | 3.142 | 3.063 | 3.072 | 99,757,336 | -0.04(-1.14%) |
Jul 24, 2012 | 3.151 | 3.161 | 3.077 | 3.107 | 120,256,728 | -0.05(-1.72%) |
Jul 23, 2012 | 3.175 | 3.187 | 3.110 | 3.161 | 100,775,832 | -0.05(-1.64%) |
Jul 20, 2012 | 3.277 | 3.289 | 3.208 | 3.214 | 85,753,464 | -0.08(-2.57%) |
Jul 19, 2012 | 3.329 | 3.346 | 3.286 | 3.299 | 88,330,176 | -0.04(-1.06%) |
Jul 18, 2012 | 3.253 | 3.369 | 3.248 | 3.334 | 163,878,800 | +0.07(+2.28%) |
Jul 17, 2012 | 3.275 | 3.282 | 3.196 | 3.260 | 119,575,680 | +0.01(+0.32%) |
Jul 16, 2012 | 3.260 | 3.300 | 3.241 | 3.249 | 86,099,664 | -0.03(-0.90%) |
Jul 13, 2012 | 3.315 | 3.317 | 3.243 | 3.279 | 176,929,120 | -0.06(-1.91%) |
Jul 12, 2012 | 3.334 | 3.367 | 3.289 | 3.343 | 136,114,688 | -0.06(-1.73%) |
Jul 11, 2012 | 3.300 | 3.426 | 3.291 | 3.402 | 142,197,312 | +0.10(+3.04%) |
Jul 10, 2012 | 3.348 | 3.386 | 3.286 | 3.301 | 97,231,184 | -0.06(-1.65%) |
Jul 09, 2012 | 3.374 | 3.382 | 3.325 | 3.357 | 71,902,480 | -0.02(-0.72%) |
Jul 06, 2012 | 3.446 | 3.479 | 3.360 | 3.381 | 95,715,424 | -0.12(-3.50%) |
Jul 05, 2012 | 3.502 | 3.528 | 3.478 | 3.503 | 60,930,100 | -0.01(-0.39%) |
Jul 03, 2012 | 3.441 | 3.519 | 3.434 | 3.517 | 42,492,304 | +0.03(+0.99%) |
Jul 02, 2012 | 3.474 | 3.497 | 3.433 | 3.483 | 85,956,416 | +0.01(+0.25%) |
Jun 29, 2012 | 3.429 | 3.481 | 3.414 | 3.474 | 108,962,304 | +0.13(+3.87%) |
Jun 28, 2012 | 3.339 | 3.351 | 3.303 | 3.345 | 92,277,248 | -0.03(-0.77%) |
Jun 27, 2012 | 3.345 | 3.386 | 3.339 | 3.370 | 66,671,796 | +0.03(+0.80%) |
Jun 26, 2012 | 3.377 | 3.402 | 3.324 | 3.344 | 123,024,176 | -0.03(-0.97%) |
Jun 25, 2012 | 3.486 | 3.502 | 3.364 | 3.376 | 130,862,384 | -0.14(-4.05%) |
Jun 22, 2012 | 3.521 | 3.579 | 3.503 | 3.519 | 93,191,872 | +0.01(+0.37%) |
Jun 21, 2012 | 3.642 | 3.654 | 3.493 | 3.506 | 113,695,552 | -0.15(-4.09%) |
Jun 20, 2012 | 3.602 | 3.666 | 3.567 | 3.655 | 100,380,464 | +0.06(+1.68%) |
Jun 19, 2012 | 3.657 | 3.664 | 3.585 | 3.595 | 125,699,832 | -0.04(-1.14%) |
Jun 18, 2012 | 3.714 | 3.733 | 3.623 | 3.636 | 123,549,160 | -0.10(-2.73%) |
Jun 15, 2012 | 3.754 | 3.799 | 3.726 | 3.738 | 101,009,968 | +0.01(+0.23%) |
Jun 14, 2012 | 3.711 | 3.756 | 3.695 | 3.730 | 62,951,652 | +0.02(+0.51%) |
Jun 13, 2012 | 3.716 | 3.750 | 3.687 | 3.711 | 66,898,224 | -0.04(-1.01%) |
Jun 12, 2012 | 3.709 | 3.766 | 3.695 | 3.749 | 64,854,428 | +0.05(+1.35%) |
Jun 11, 2012 | 3.863 | 3.875 | 3.693 | 3.699 | 83,347,880 | -0.16(-4.03%) |
Jun 08, 2012 | 3.821 | 3.861 | 3.790 | 3.854 | 66,159,104 | +0.04(+1.13%) |
Jun 07, 2012 | 3.887 | 3.930 | 3.802 | 3.811 | 82,970,472 | -0.05(-1.30%) |
Jun 06, 2012 | 3.749 | 3.863 | 3.747 | 3.861 | 85,249,304 | +0.12(+3.09%) |
Jun 05, 2012 | 3.645 | 3.757 | 3.638 | 3.745 | 116,846,552 | +0.11(+2.94%) |
Jun 04, 2012 | 3.678 | 3.701 | 3.605 | 3.638 | 105,345,696 | -0.03(-0.89%) |
Jun 01, 2012 | 3.778 | 3.801 | 3.662 | 3.671 | 181,418,256 | -0.25(-6.31%) |
May 31, 2012 | 3.941 | 3.953 | 3.859 | 3.918 | 126,785,168 | -0.01(-0.26%) |
May 30, 2012 | 3.897 | 3.939 | 3.878 | 3.928 | 120,888,680 | -0.01(-0.26%) |
May 29, 2012 | 3.866 | 3.951 | 3.866 | 3.939 | 131,851,960 | +0.08(+2.10%) |
May 25, 2012 | 3.709 | 3.863 | 3.697 | 3.858 | 136,674,032 | +0.10(+2.57%) |
May 24, 2012 | 3.908 | 3.915 | 3.683 | 3.761 | 341,478,624 | +0.12(+3.27%) |
May 23, 2012 | 3.654 | 3.662 | 3.554 | 3.642 | 310,417,920 | -0.12(-3.21%) |
May 22, 2012 | 3.782 | 3.785 | 3.721 | 3.763 | 91,399,280 | -0.02(-0.50%) |
May 21, 2012 | 3.700 | 3.795 | 3.697 | 3.782 | 92,767,112 | +0.07(+2.00%) |
May 18, 2012 | 3.820 | 3.832 | 3.676 | 3.707 | 147,964,176 | -0.10(-2.72%) |
May 17, 2012 | 3.806 | 3.847 | 3.769 | 3.811 | 96,857,976 | +0.01(+0.14%) |
May 16, 2012 | 3.880 | 3.930 | 3.802 | 3.806 | 94,117,952 | -0.06(-1.65%) |
May 15, 2012 | 3.968 | 3.982 | 3.864 | 3.870 | 93,005,120 | -0.10(-2.46%) |
May 14, 2012 | 3.973 | 4.004 | 3.939 | 3.967 | 97,374,232 | -0.03(-0.80%) |
May 11, 2012 | 4.032 | 4.061 | 3.996 | 3.999 | 94,367,296 | -0.06(-1.53%) |
May 10, 2012 | 4.023 | 4.079 | 3.990 | 4.061 | 93,241,456 | +0.03(+0.77%) |
May 09, 2012 | 3.991 | 4.065 | 3.959 | 4.030 | 81,234,624 | +0.00(+0.04%) |
May 08, 2012 | 4.084 | 4.093 | 3.973 | 4.029 | 142,430,432 | -0.10(-2.30%) |
May 07, 2012 | 4.179 | 4.186 | 4.110 | 4.124 | 76,370,880 | -0.07(-1.65%) |
May 04, 2012 | 4.212 | 4.248 | 4.181 | 4.193 | 81,223,776 | -0.04(-0.86%) |
May 03, 2012 | 4.362 | 4.376 | 4.224 | 4.229 | 85,440,688 | -0.13(-3.05%) |
May 02, 2012 | 4.329 | 4.364 | 4.296 | 4.362 | 78,779,456 | +0.01(+0.32%) |