Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.570 | 4.600 | 4.350 | 4.360 | 124,896,488 | -0.15(-3.33%) |
Jul 30, 2012 | 4.490 | 4.510 | 4.360 | 4.510 | 126,685,048 | +0.20(+4.64%) |
Jul 27, 2012 | 4.070 | 4.430 | 4.070 | 4.310 | 168,921,712 | +0.26(+6.42%) |
Jul 26, 2012 | 3.900 | 4.120 | 3.770 | 4.050 | 303,941,920 | +0.68(+20.18%) |
Jul 25, 2012 | 3.450 | 3.500 | 3.310 | 3.370 | 58,762,780 | -0.08(-2.32%) |
Jul 24, 2012 | 3.615 | 3.630 | 3.400 | 3.450 | 43,723,288 | -0.12(-3.36%) |
Jul 23, 2012 | 3.530 | 3.600 | 3.410 | 3.570 | 50,624,568 | -0.09(-2.46%) |
Jul 20, 2012 | 3.680 | 3.720 | 3.620 | 3.660 | 34,041,116 | -0.05(-1.35%) |
Jul 19, 2012 | 3.730 | 3.730 | 3.680 | 3.710 | 44,486,512 | +0.05(+1.37%) |
Jul 18, 2012 | 3.650 | 3.710 | 3.610 | 3.660 | 50,296,876 | +0.01(+0.27%) |
Jul 17, 2012 | 3.600 | 3.710 | 3.480 | 3.650 | 99,061,456 | +0.19(+5.49%) |
Jul 16, 2012 | 3.300 | 3.485 | 3.290 | 3.460 | 60,525,032 | +0.13(+3.90%) |
Jul 13, 2012 | 3.230 | 3.350 | 3.230 | 3.330 | 27,440,586 | +0.13(+4.06%) |
Jul 12, 2012 | 3.210 | 3.240 | 3.150 | 3.200 | 23,242,366 | -0.03(-0.93%) |
Jul 11, 2012 | 3.200 | 3.270 | 3.180 | 3.230 | 31,059,016 | +0.04(+1.25%) |
Jul 10, 2012 | 3.260 | 3.310 | 3.150 | 3.190 | 38,435,744 | -0.02(-0.62%) |
Jul 09, 2012 | 3.290 | 3.290 | 3.200 | 3.210 | 29,105,370 | -0.08(-2.43%) |
Jul 06, 2012 | 3.290 | 3.310 | 3.210 | 3.290 | 28,517,104 | -0.02(-0.60%) |
Jul 05, 2012 | 3.470 | 3.480 | 3.290 | 3.310 | 41,911,588 | -0.16(-4.61%) |
Jul 04, 2012 | 3.420 | 3.480 | 3.400 | 3.470 | 27,021,972 | +0.00(+0.00%) |
Jul 03, 2012 | 3.420 | 3.480 | 3.400 | 3.470 | 27,021,972 | +0.07(+2.06%) |
Jul 02, 2012 | 3.260 | 3.450 | 3.250 | 3.400 | 78,118,144 | +0.14(+4.29%) |
Jun 29, 2012 | 3.320 | 3.330 | 3.190 | 3.260 | 59,764,396 | +0.00(+0.00%) |
Jun 28, 2012 | 3.145 | 3.260 | 3.100 | 3.260 | 44,873,456 | +0.13(+4.15%) |
Jun 27, 2012 | 3.130 | 3.190 | 3.080 | 3.130 | 52,571,304 | +0.00(+0.00%) |
Jun 26, 2012 | 3.110 | 3.160 | 3.070 | 3.130 | 47,293,840 | +0.04(+1.29%) |
Jun 25, 2012 | 3.280 | 3.280 | 3.050 | 3.090 | 78,616,992 | -0.20(-6.08%) |
Jun 22, 2012 | 3.200 | 3.290 | 3.190 | 3.290 | 79,166,232 | +0.11(+3.46%) |
Jun 21, 2012 | 3.140 | 3.220 | 3.140 | 3.180 | 51,280,188 | +0.05(+1.60%) |
Jun 20, 2012 | 3.130 | 3.180 | 3.090 | 3.130 | 42,261,328 | -0.02(-0.63%) |
Jun 19, 2012 | 3.120 | 3.150 | 3.065 | 3.150 | 31,881,830 | +0.07(+2.27%) |
Jun 18, 2012 | 3.085 | 3.090 | 3.010 | 3.080 | 52,913,420 | -0.01(-0.32%) |
Jun 15, 2012 | 3.110 | 3.140 | 3.020 | 3.090 | 71,126,736 | -0.01(-0.32%) |
Jun 14, 2012 | 2.940 | 3.110 | 2.900 | 3.100 | 59,400,452 | +0.16(+5.44%) |
Jun 13, 2012 | 2.890 | 2.990 | 2.860 | 2.940 | 31,166,512 | +0.02(+0.68%) |
Jun 12, 2012 | 2.870 | 2.950 | 2.800 | 2.920 | 53,221,424 | +0.09(+3.18%) |
Jun 11, 2012 | 3.055 | 3.080 | 2.820 | 2.830 | 61,096,632 | -0.15(-5.03%) |
Jun 08, 2012 | 2.730 | 3.000 | 2.730 | 2.980 | 84,100,832 | +0.24(+8.76%) |
Jun 07, 2012 | 2.740 | 2.800 | 2.660 | 2.740 | 50,827,096 | +0.02(+0.74%) |
Jun 06, 2012 | 2.550 | 2.730 | 2.540 | 2.720 | 64,112,096 | +0.19(+7.51%) |
Jun 05, 2012 | 2.500 | 2.600 | 2.490 | 2.530 | 39,461,616 | -0.01(-0.39%) |
Jun 04, 2012 | 2.510 | 2.550 | 2.440 | 2.540 | 62,064,276 | +0.03(+1.20%) |
Jun 01, 2012 | 2.530 | 2.650 | 2.500 | 2.510 | 48,378,252 | -0.06(-2.33%) |
May 31, 2012 | 2.570 | 2.620 | 2.510 | 2.570 | 31,208,376 | -0.01(-0.39%) |
May 30, 2012 | 2.660 | 2.662 | 2.520 | 2.580 | 35,508,168 | -0.09(-3.37%) |
May 29, 2012 | 2.660 | 2.670 | 2.610 | 2.670 | 70,531,776 | +0.05(+1.91%) |
May 28, 2012 | 2.525 | 2.650 | 2.520 | 2.620 | 62,607,448 | +0.00(+0.00%) |
May 25, 2012 | 2.525 | 2.650 | 2.520 | 2.620 | 62,592,148 | +0.09(+3.56%) |
May 24, 2012 | 2.470 | 2.530 | 2.460 | 2.530 | 41,634,188 | +0.07(+2.85%) |
May 23, 2012 | 2.375 | 2.490 | 2.360 | 2.460 | 49,748,120 | +0.05(+2.07%) |
May 22, 2012 | 2.380 | 2.460 | 2.370 | 2.410 | 37,359,960 | +0.04(+1.69%) |
May 21, 2012 | 2.350 | 2.390 | 2.330 | 2.370 | 22,676,362 | +0.03(+1.28%) |
May 18, 2012 | 2.440 | 2.440 | 2.320 | 2.340 | 39,208,068 | -0.02(-0.85%) |
May 17, 2012 | 2.410 | 2.440 | 2.360 | 2.360 | 41,208,860 | -0.04(-1.67%) |
May 16, 2012 | 2.490 | 2.500 | 2.400 | 2.400 | 43,070,756 | -0.07(-2.83%) |
May 15, 2012 | 2.510 | 2.540 | 2.470 | 2.470 | 40,577,024 | -0.03(-1.20%) |
May 14, 2012 | 2.470 | 2.510 | 2.450 | 2.500 | 30,939,044 | +0.01(+0.40%) |
May 11, 2012 | 2.430 | 2.530 | 2.420 | 2.490 | 40,267,784 | +0.04(+1.63%) |
May 10, 2012 | 2.460 | 2.490 | 2.420 | 2.450 | 32,580,984 | +0.05(+2.08%) |
May 09, 2012 | 2.340 | 2.510 | 2.320 | 2.400 | 68,994,256 | +0.05(+2.13%) |
May 08, 2012 | 2.410 | 2.440 | 2.330 | 2.350 | 40,934,108 | -0.06(-2.49%) |
May 07, 2012 | 2.340 | 2.450 | 2.330 | 2.410 | 36,756,840 | +0.05(+2.12%) |
May 04, 2012 | 2.450 | 2.480 | 2.350 | 2.360 | 51,089,204 | -0.12(-4.84%) |
May 03, 2012 | 2.610 | 2.620 | 2.470 | 2.480 | 30,787,892 | -0.09(-3.50%) |
May 02, 2012 | 2.535 | 2.620 | 2.510 | 2.570 | 43,174,620 | +0.02(+0.78%) |