Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,275,492 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,633,260 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,046,820 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,895,900 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.922 | 3.002 | 45,246,924 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.944 | 38,281,668 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,230,404 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,174,764 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,938,112 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,155,496 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,778,460 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,455,424 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,350,032 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,473,796 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,896,984 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,820,132 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.068 | 3.006 | 3.032 | 33,395,852 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.038 | 3.073 | 41,727,612 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.133 | 30,532,962 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.165 | 23,913,162 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,407,040 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,210,064 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,512,392 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,169,956 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,654,928 | +0.03(+1.11%) |
Jun 25, 2012 | 2.983 | 2.993 | 2.876 | 2.887 | 53,872,328 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,339,416 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.943 | 56,292,864 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,043,832 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,708,664 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.866 | 2.775 | 2.844 | 33,139,526 | +0.03(+0.89%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,024,540 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.811 | 2.731 | 2.759 | 64,294,724 | -0.03(-1.23%) |
Jun 13, 2012 | 2.866 | 2.873 | 2.779 | 2.793 | 53,930,000 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.896 | 2.839 | 2.869 | 54,086,548 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.811 | 91,470,032 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.779 | 40,402,580 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.724 | 2.727 | 57,426,088 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,223,824 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,815,676 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,188,872 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,074,992 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.850 | 39,048,976 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.883 | 41,404,072 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,790,456 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.844 | 42,708,260 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,734,752 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,044,680 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,712,404 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,379,668 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.756 | 2.770 | 61,849,740 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,560,432 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,290,812 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,403,840 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,691,880 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,483,088 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,066,108 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,753,220 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,399,940 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,888,548 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,441,068 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,736,540 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.931 | 2.947 | 74,568,880 | -0.09(-2.87%) |