Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.134 | 3.184 | 3.110 | 3.151 | 93,174,528 | -0.00(-0.11%) |
Jul 30, 2012 | 3.188 | 3.220 | 3.141 | 3.155 | 72,363,840 | -0.05(-1.64%) |
Jul 27, 2012 | 3.137 | 3.229 | 3.105 | 3.207 | 107,149,816 | +0.10(+3.08%) |
Jul 26, 2012 | 3.118 | 3.144 | 3.074 | 3.112 | 96,462,368 | +0.04(+1.29%) |
Jul 25, 2012 | 3.122 | 3.143 | 3.063 | 3.072 | 99,750,144 | -0.04(-1.14%) |
Jul 24, 2012 | 3.151 | 3.162 | 3.077 | 3.107 | 120,248,056 | -0.05(-1.72%) |
Jul 23, 2012 | 3.175 | 3.188 | 3.110 | 3.162 | 100,768,560 | -0.05(-1.64%) |
Jul 20, 2012 | 3.277 | 3.289 | 3.208 | 3.214 | 85,747,280 | -0.08(-2.57%) |
Jul 19, 2012 | 3.329 | 3.346 | 3.286 | 3.299 | 88,323,808 | -0.04(-1.06%) |
Jul 18, 2012 | 3.253 | 3.369 | 3.248 | 3.334 | 163,866,992 | +0.07(+2.28%) |
Jul 17, 2012 | 3.276 | 3.283 | 3.196 | 3.260 | 119,567,064 | +0.01(+0.32%) |
Jul 16, 2012 | 3.260 | 3.300 | 3.241 | 3.250 | 86,093,456 | -0.03(-0.90%) |
Jul 13, 2012 | 3.315 | 3.317 | 3.243 | 3.279 | 176,916,352 | -0.06(-1.91%) |
Jul 12, 2012 | 3.334 | 3.367 | 3.289 | 3.343 | 136,104,880 | -0.06(-1.73%) |
Jul 11, 2012 | 3.300 | 3.426 | 3.291 | 3.402 | 142,187,056 | +0.10(+3.03%) |
Jul 10, 2012 | 3.348 | 3.386 | 3.286 | 3.302 | 97,224,176 | -0.06(-1.65%) |
Jul 09, 2012 | 3.374 | 3.383 | 3.326 | 3.357 | 71,897,296 | -0.02(-0.72%) |
Jul 06, 2012 | 3.447 | 3.479 | 3.360 | 3.381 | 95,708,520 | -0.12(-3.50%) |
Jul 05, 2012 | 3.502 | 3.529 | 3.478 | 3.504 | 60,925,708 | -0.01(-0.39%) |
Jul 03, 2012 | 3.441 | 3.519 | 3.435 | 3.518 | 42,489,240 | +0.03(+0.99%) |
Jul 02, 2012 | 3.474 | 3.497 | 3.433 | 3.483 | 85,950,216 | +0.01(+0.25%) |
Jun 29, 2012 | 3.429 | 3.481 | 3.414 | 3.474 | 108,954,448 | +0.13(+3.87%) |
Jun 28, 2012 | 3.340 | 3.352 | 3.303 | 3.345 | 92,270,592 | -0.03(-0.77%) |
Jun 27, 2012 | 3.345 | 3.386 | 3.340 | 3.371 | 66,666,988 | +0.03(+0.80%) |
Jun 26, 2012 | 3.378 | 3.402 | 3.324 | 3.344 | 123,015,304 | -0.03(-0.97%) |
Jun 25, 2012 | 3.486 | 3.502 | 3.364 | 3.377 | 130,852,944 | -0.14(-4.05%) |
Jun 22, 2012 | 3.521 | 3.580 | 3.504 | 3.519 | 93,185,152 | +0.01(+0.37%) |
Jun 21, 2012 | 3.642 | 3.654 | 3.493 | 3.506 | 113,687,360 | -0.15(-4.09%) |
Jun 20, 2012 | 3.602 | 3.666 | 3.568 | 3.656 | 100,373,232 | +0.06(+1.68%) |
Jun 19, 2012 | 3.657 | 3.664 | 3.585 | 3.595 | 125,690,768 | -0.04(-1.14%) |
Jun 18, 2012 | 3.714 | 3.733 | 3.623 | 3.637 | 123,540,248 | -0.10(-2.73%) |
Jun 15, 2012 | 3.754 | 3.799 | 3.727 | 3.739 | 101,002,680 | +0.01(+0.23%) |
Jun 14, 2012 | 3.711 | 3.756 | 3.695 | 3.730 | 62,947,112 | +0.02(+0.51%) |
Jun 13, 2012 | 3.716 | 3.751 | 3.687 | 3.711 | 66,893,400 | -0.04(-1.01%) |
Jun 12, 2012 | 3.709 | 3.766 | 3.695 | 3.749 | 64,849,748 | +0.05(+1.35%) |
Jun 11, 2012 | 3.863 | 3.875 | 3.694 | 3.699 | 83,341,864 | -0.16(-4.03%) |
Jun 08, 2012 | 3.822 | 3.861 | 3.790 | 3.854 | 66,154,332 | +0.04(+1.13%) |
Jun 07, 2012 | 3.887 | 3.930 | 3.803 | 3.811 | 82,964,488 | -0.05(-1.30%) |
Jun 06, 2012 | 3.749 | 3.863 | 3.747 | 3.861 | 85,243,160 | +0.12(+3.09%) |
Jun 05, 2012 | 3.645 | 3.758 | 3.638 | 3.746 | 116,838,128 | +0.11(+2.94%) |
Jun 04, 2012 | 3.678 | 3.701 | 3.606 | 3.638 | 105,338,096 | -0.03(-0.89%) |
Jun 01, 2012 | 3.778 | 3.801 | 3.663 | 3.671 | 181,405,168 | -0.25(-6.30%) |
May 31, 2012 | 3.941 | 3.953 | 3.860 | 3.918 | 126,776,024 | -0.01(-0.26%) |
May 30, 2012 | 3.898 | 3.939 | 3.879 | 3.929 | 120,879,960 | -0.01(-0.26%) |
May 29, 2012 | 3.866 | 3.951 | 3.866 | 3.939 | 131,842,448 | +0.08(+2.10%) |
May 25, 2012 | 3.709 | 3.863 | 3.697 | 3.858 | 136,664,176 | +0.10(+2.57%) |
May 24, 2012 | 3.908 | 3.915 | 3.683 | 3.761 | 341,454,016 | +0.12(+3.27%) |
May 23, 2012 | 3.654 | 3.663 | 3.554 | 3.642 | 310,395,552 | -0.12(-3.21%) |
May 22, 2012 | 3.782 | 3.785 | 3.721 | 3.763 | 91,392,688 | -0.02(-0.50%) |
May 21, 2012 | 3.701 | 3.796 | 3.697 | 3.782 | 92,760,416 | +0.07(+2.00%) |
May 18, 2012 | 3.820 | 3.832 | 3.676 | 3.708 | 147,953,520 | -0.10(-2.72%) |
May 17, 2012 | 3.806 | 3.847 | 3.770 | 3.811 | 96,850,992 | +0.01(+0.14%) |
May 16, 2012 | 3.880 | 3.930 | 3.803 | 3.806 | 94,111,160 | -0.06(-1.65%) |
May 15, 2012 | 3.968 | 3.982 | 3.865 | 3.870 | 92,998,416 | -0.10(-2.46%) |
May 14, 2012 | 3.974 | 4.005 | 3.939 | 3.968 | 97,367,216 | -0.03(-0.80%) |
May 11, 2012 | 4.032 | 4.061 | 3.996 | 4.000 | 94,360,488 | -0.06(-1.53%) |
May 10, 2012 | 4.024 | 4.079 | 3.990 | 4.062 | 93,234,736 | +0.03(+0.77%) |
May 09, 2012 | 3.991 | 4.065 | 3.960 | 4.031 | 81,228,768 | +0.00(+0.04%) |
May 08, 2012 | 4.084 | 4.093 | 3.974 | 4.029 | 142,420,160 | -0.10(-2.30%) |
May 07, 2012 | 4.179 | 4.186 | 4.110 | 4.124 | 76,365,376 | -0.07(-1.65%) |
May 04, 2012 | 4.212 | 4.248 | 4.181 | 4.193 | 81,217,920 | -0.04(-0.86%) |
May 03, 2012 | 4.362 | 4.376 | 4.224 | 4.229 | 85,434,528 | -0.13(-3.05%) |
May 02, 2012 | 4.330 | 4.364 | 4.297 | 4.362 | 78,773,776 | +0.01(+0.32%) |