Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.128 | 4.172 | 4.021 | 4.062 | 79,391,472 | -0.12(-2.89%) |
Jul 30, 2012 | 4.077 | 4.203 | 4.072 | 4.183 | 71,042,624 | +0.07(+1.75%) |
Jul 27, 2012 | 4.016 | 4.160 | 3.982 | 4.111 | 92,458,024 | +0.14(+3.49%) |
Jul 26, 2012 | 3.900 | 3.987 | 3.871 | 3.972 | 78,245,608 | +0.16(+4.25%) |
Jul 25, 2012 | 3.821 | 3.856 | 3.774 | 3.810 | 75,748,872 | +0.02(+0.47%) |
Jul 24, 2012 | 3.803 | 3.823 | 3.759 | 3.792 | 86,278,840 | +0.14(+3.80%) |
Jul 23, 2012 | 3.654 | 3.671 | 3.593 | 3.654 | 50,103,184 | -0.14(-3.66%) |
Jul 20, 2012 | 3.797 | 3.833 | 3.777 | 3.792 | 45,972,224 | -0.04(-1.07%) |
Jul 19, 2012 | 3.774 | 3.841 | 3.759 | 3.833 | 48,555,988 | +0.09(+2.40%) |
Jul 18, 2012 | 3.636 | 3.746 | 3.628 | 3.743 | 32,192,206 | +0.06(+1.75%) |
Jul 17, 2012 | 3.687 | 3.710 | 3.615 | 3.679 | 37,190,832 | +0.02(+0.42%) |
Jul 16, 2012 | 3.639 | 3.695 | 3.597 | 3.664 | 62,891,296 | +0.05(+1.28%) |
Jul 13, 2012 | 3.589 | 3.638 | 3.571 | 3.618 | 45,957,640 | +0.07(+2.03%) |
Jul 12, 2012 | 3.484 | 3.571 | 3.453 | 3.546 | 55,228,900 | -0.00(-0.07%) |
Jul 11, 2012 | 3.558 | 3.630 | 3.481 | 3.548 | 70,715,880 | +0.00(+0.07%) |
Jul 10, 2012 | 3.692 | 3.697 | 3.520 | 3.546 | 69,746,824 | -0.11(-2.95%) |
Jul 09, 2012 | 3.643 | 3.671 | 3.615 | 3.654 | 26,797,194 | -0.03(-0.70%) |
Jul 06, 2012 | 3.607 | 3.686 | 3.607 | 3.679 | 51,274,684 | -0.05(-1.24%) |
Jul 05, 2012 | 3.677 | 3.791 | 3.651 | 3.725 | 60,602,608 | -0.02(-0.62%) |
Jul 03, 2012 | 3.683 | 3.761 | 3.651 | 3.749 | 30,082,220 | +0.11(+2.89%) |
Jul 02, 2012 | 3.575 | 3.646 | 3.568 | 3.643 | 39,521,832 | +0.07(+1.87%) |
Jun 29, 2012 | 3.507 | 3.582 | 3.494 | 3.576 | 46,882,004 | +0.21(+6.26%) |
Jun 28, 2012 | 3.343 | 3.368 | 3.299 | 3.366 | 30,487,024 | -0.04(-1.06%) |
Jun 27, 2012 | 3.358 | 3.438 | 3.322 | 3.402 | 36,444,964 | +0.04(+1.11%) |
Jun 26, 2012 | 3.386 | 3.399 | 3.311 | 3.364 | 65,438,084 | -0.01(-0.42%) |
Jun 25, 2012 | 3.445 | 3.469 | 3.368 | 3.379 | 50,871,044 | -0.14(-3.87%) |
Jun 22, 2012 | 3.625 | 3.628 | 3.481 | 3.515 | 51,578,292 | -0.10(-2.84%) |
Jun 21, 2012 | 3.761 | 3.782 | 3.615 | 3.618 | 32,094,716 | -0.18(-4.67%) |
Jun 20, 2012 | 3.815 | 3.835 | 3.720 | 3.795 | 51,451,932 | -0.07(-1.93%) |
Jun 19, 2012 | 3.759 | 3.869 | 3.743 | 3.869 | 53,435,264 | +0.14(+3.65%) |
Jun 18, 2012 | 3.691 | 3.761 | 3.677 | 3.733 | 35,777,936 | -0.03(-0.75%) |
Jun 15, 2012 | 3.702 | 3.761 | 3.684 | 3.761 | 37,783,100 | +0.09(+2.52%) |
Jun 14, 2012 | 3.648 | 3.702 | 3.618 | 3.669 | 47,941,328 | +0.02(+0.56%) |
Jun 13, 2012 | 3.625 | 3.715 | 3.615 | 3.648 | 52,267,084 | -0.01(-0.35%) |
Jun 12, 2012 | 3.636 | 3.674 | 3.623 | 3.661 | 53,715,300 | +0.05(+1.28%) |
Jun 11, 2012 | 3.710 | 3.718 | 3.607 | 3.615 | 33,835,968 | -0.02(-0.64%) |
Jun 08, 2012 | 3.671 | 3.692 | 3.630 | 3.638 | 49,246,912 | -0.10(-2.55%) |
Jun 07, 2012 | 3.718 | 3.810 | 3.702 | 3.733 | 51,473,032 | +0.07(+1.89%) |
Jun 06, 2012 | 3.504 | 3.666 | 3.489 | 3.664 | 63,536,172 | +0.12(+3.48%) |
Jun 05, 2012 | 3.579 | 3.607 | 3.515 | 3.540 | 39,371,628 | +0.00(+0.00%) |
Jun 04, 2012 | 3.582 | 3.630 | 3.528 | 3.540 | 44,136,440 | -0.04(-1.15%) |
Jun 01, 2012 | 3.630 | 3.720 | 3.579 | 3.582 | 63,798,368 | -0.14(-3.66%) |
May 31, 2012 | 3.558 | 3.723 | 3.548 | 3.718 | 94,685,416 | +0.16(+4.40%) |
May 30, 2012 | 3.535 | 3.600 | 3.535 | 3.561 | 66,690,456 | -0.11(-2.94%) |
May 29, 2012 | 3.695 | 3.707 | 3.615 | 3.669 | 53,367,648 | +0.00(+0.07%) |
May 25, 2012 | 3.597 | 3.697 | 3.564 | 3.666 | 68,364,536 | +0.12(+3.33%) |
May 24, 2012 | 3.561 | 3.582 | 3.474 | 3.548 | 48,659,620 | -0.02(-0.65%) |
May 23, 2012 | 3.512 | 3.582 | 3.373 | 3.571 | 75,163,136 | +0.03(+0.94%) |
May 22, 2012 | 3.607 | 3.641 | 3.502 | 3.538 | 66,134,112 | -0.07(-1.92%) |
May 21, 2012 | 3.440 | 3.612 | 3.438 | 3.607 | 75,950,760 | +0.17(+4.93%) |
May 18, 2012 | 3.484 | 3.517 | 3.404 | 3.438 | 64,941,252 | +0.00(+0.00%) |
May 17, 2012 | 3.548 | 3.576 | 3.415 | 3.438 | 62,904,540 | -0.13(-3.67%) |
May 16, 2012 | 3.728 | 3.728 | 3.543 | 3.569 | 58,151,244 | -0.07(-1.91%) |
May 15, 2012 | 3.689 | 3.741 | 3.633 | 3.638 | 52,069,816 | -0.02(-0.56%) |
May 14, 2012 | 3.689 | 3.756 | 3.630 | 3.659 | 47,409,208 | -0.13(-3.33%) |
May 11, 2012 | 3.754 | 3.862 | 3.736 | 3.785 | 70,826,624 | +0.02(+0.48%) |
May 10, 2012 | 3.846 | 3.851 | 3.744 | 3.767 | 73,244,176 | +0.01(+0.34%) |
May 09, 2012 | 3.754 | 3.782 | 3.705 | 3.754 | 78,644,168 | -0.10(-2.60%) |
May 08, 2012 | 3.818 | 3.856 | 3.764 | 3.854 | 79,465,040 | +0.00(+0.00%) |
May 07, 2012 | 3.813 | 3.867 | 3.782 | 3.854 | 74,752,840 | +0.04(+1.01%) |
May 04, 2012 | 3.952 | 3.977 | 3.777 | 3.815 | 151,688,512 | -0.10(-2.43%) |
May 03, 2012 | 3.877 | 3.939 | 3.823 | 3.910 | 96,794,976 | -0.01(-0.13%) |
May 02, 2012 | 4.003 | 4.054 | 3.896 | 3.916 | 101,407,376 | -0.12(-2.87%) |