Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.110 | 3.160 | 3.086 | 3.127 | 93,893,528 | -0.00(-0.11%) |
Jul 30, 2012 | 3.163 | 3.196 | 3.117 | 3.131 | 72,922,256 | -0.05(-1.64%) |
Jul 27, 2012 | 3.113 | 3.204 | 3.081 | 3.183 | 107,976,656 | +0.10(+3.08%) |
Jul 26, 2012 | 3.095 | 3.120 | 3.051 | 3.088 | 97,206,736 | +0.04(+1.29%) |
Jul 25, 2012 | 3.098 | 3.119 | 3.040 | 3.048 | 100,519,880 | -0.04(-1.14%) |
Jul 24, 2012 | 3.127 | 3.137 | 3.053 | 3.083 | 121,175,968 | -0.05(-1.72%) |
Jul 23, 2012 | 3.151 | 3.163 | 3.086 | 3.137 | 101,546,160 | -0.05(-1.64%) |
Jul 20, 2012 | 3.252 | 3.264 | 3.184 | 3.190 | 86,408,968 | -0.08(-2.57%) |
Jul 19, 2012 | 3.304 | 3.321 | 3.261 | 3.274 | 89,005,376 | -0.04(-1.06%) |
Jul 18, 2012 | 3.228 | 3.343 | 3.223 | 3.309 | 165,131,504 | +0.07(+2.28%) |
Jul 17, 2012 | 3.251 | 3.257 | 3.172 | 3.235 | 120,489,720 | +0.01(+0.32%) |
Jul 16, 2012 | 3.235 | 3.275 | 3.216 | 3.225 | 86,757,808 | -0.03(-0.90%) |
Jul 13, 2012 | 3.290 | 3.292 | 3.218 | 3.254 | 178,281,568 | -0.06(-1.91%) |
Jul 12, 2012 | 3.309 | 3.341 | 3.264 | 3.317 | 137,155,152 | -0.06(-1.73%) |
Jul 11, 2012 | 3.275 | 3.400 | 3.266 | 3.376 | 143,284,272 | +0.10(+3.03%) |
Jul 10, 2012 | 3.323 | 3.360 | 3.261 | 3.276 | 97,974,424 | -0.05(-1.65%) |
Jul 09, 2012 | 3.348 | 3.357 | 3.300 | 3.331 | 72,452,104 | -0.02(-0.72%) |
Jul 06, 2012 | 3.420 | 3.453 | 3.335 | 3.355 | 96,447,072 | -0.12(-3.50%) |
Jul 05, 2012 | 3.475 | 3.502 | 3.451 | 3.477 | 61,395,852 | -0.01(-0.39%) |
Jul 03, 2012 | 3.415 | 3.492 | 3.408 | 3.491 | 42,817,116 | +0.03(+0.99%) |
Jul 02, 2012 | 3.448 | 3.470 | 3.407 | 3.456 | 86,613,472 | +0.01(+0.25%) |
Jun 29, 2012 | 3.403 | 3.455 | 3.388 | 3.448 | 109,795,216 | +0.13(+3.87%) |
Jun 28, 2012 | 3.314 | 3.326 | 3.278 | 3.319 | 92,982,616 | -0.03(-0.77%) |
Jun 27, 2012 | 3.319 | 3.360 | 3.314 | 3.345 | 67,181,440 | +0.03(+0.80%) |
Jun 26, 2012 | 3.352 | 3.376 | 3.299 | 3.318 | 123,964,576 | -0.03(-0.97%) |
Jun 25, 2012 | 3.460 | 3.475 | 3.338 | 3.351 | 131,862,696 | -0.14(-4.05%) |
Jun 22, 2012 | 3.494 | 3.552 | 3.477 | 3.492 | 93,904,232 | +0.01(+0.37%) |
Jun 21, 2012 | 3.614 | 3.626 | 3.467 | 3.479 | 114,564,648 | -0.15(-4.09%) |
Jun 20, 2012 | 3.575 | 3.638 | 3.540 | 3.628 | 101,147,776 | +0.06(+1.68%) |
Jun 19, 2012 | 3.629 | 3.636 | 3.557 | 3.568 | 126,660,688 | -0.04(-1.14%) |
Jun 18, 2012 | 3.686 | 3.705 | 3.595 | 3.609 | 124,493,568 | -0.10(-2.73%) |
Jun 15, 2012 | 3.725 | 3.770 | 3.698 | 3.710 | 101,782,088 | +0.01(+0.23%) |
Jun 14, 2012 | 3.683 | 3.727 | 3.667 | 3.701 | 63,432,856 | +0.02(+0.51%) |
Jun 13, 2012 | 3.688 | 3.722 | 3.659 | 3.683 | 67,409,592 | -0.04(-1.01%) |
Jun 12, 2012 | 3.681 | 3.737 | 3.667 | 3.720 | 65,350,176 | +0.05(+1.35%) |
Jun 11, 2012 | 3.833 | 3.845 | 3.665 | 3.671 | 83,984,992 | -0.15(-4.03%) |
Jun 08, 2012 | 3.792 | 3.832 | 3.761 | 3.825 | 66,664,828 | +0.04(+1.13%) |
Jun 07, 2012 | 3.857 | 3.900 | 3.773 | 3.782 | 83,604,704 | -0.05(-1.30%) |
Jun 06, 2012 | 3.720 | 3.833 | 3.719 | 3.832 | 85,900,960 | +0.11(+3.09%) |
Jun 05, 2012 | 3.617 | 3.729 | 3.611 | 3.717 | 117,739,728 | +0.11(+2.94%) |
Jun 04, 2012 | 3.650 | 3.673 | 3.578 | 3.611 | 106,150,960 | -0.03(-0.89%) |
Jun 01, 2012 | 3.749 | 3.772 | 3.635 | 3.643 | 182,805,024 | -0.25(-6.31%) |
May 31, 2012 | 3.911 | 3.923 | 3.830 | 3.888 | 127,754,312 | -0.01(-0.26%) |
May 30, 2012 | 3.868 | 3.909 | 3.849 | 3.899 | 121,812,752 | -0.01(-0.26%) |
May 29, 2012 | 3.837 | 3.921 | 3.837 | 3.909 | 132,859,840 | +0.08(+2.10%) |
May 25, 2012 | 3.681 | 3.833 | 3.669 | 3.828 | 137,718,768 | +0.10(+2.57%) |
May 24, 2012 | 3.878 | 3.885 | 3.655 | 3.732 | 344,088,896 | +0.12(+3.27%) |
May 23, 2012 | 3.626 | 3.635 | 3.527 | 3.614 | 312,790,784 | -0.12(-3.21%) |
May 22, 2012 | 3.753 | 3.756 | 3.693 | 3.734 | 92,097,936 | -0.02(-0.50%) |
May 21, 2012 | 3.672 | 3.767 | 3.669 | 3.753 | 93,476,224 | +0.07(+2.00%) |
May 18, 2012 | 3.791 | 3.803 | 3.648 | 3.679 | 149,095,232 | -0.10(-2.72%) |
May 17, 2012 | 3.777 | 3.818 | 3.741 | 3.782 | 97,598,360 | +0.01(+0.14%) |
May 16, 2012 | 3.851 | 3.900 | 3.773 | 3.777 | 94,837,392 | -0.06(-1.65%) |
May 15, 2012 | 3.938 | 3.952 | 3.835 | 3.840 | 93,716,056 | -0.10(-2.46%) |
May 14, 2012 | 3.943 | 3.974 | 3.909 | 3.937 | 98,118,568 | -0.03(-0.80%) |
May 11, 2012 | 4.001 | 4.030 | 3.965 | 3.969 | 95,088,640 | -0.06(-1.53%) |
May 10, 2012 | 3.993 | 4.048 | 3.959 | 4.031 | 93,954,200 | +0.03(+0.77%) |
May 09, 2012 | 3.960 | 4.034 | 3.929 | 4.000 | 81,855,584 | +0.00(+0.04%) |
May 08, 2012 | 4.053 | 4.061 | 3.943 | 3.998 | 143,519,184 | -0.09(-2.30%) |
May 07, 2012 | 4.147 | 4.154 | 4.079 | 4.092 | 76,954,664 | -0.07(-1.65%) |
May 04, 2012 | 4.180 | 4.216 | 4.149 | 4.161 | 81,844,656 | -0.04(-0.86%) |
May 03, 2012 | 4.329 | 4.343 | 4.192 | 4.197 | 86,093,800 | -0.13(-3.05%) |
May 02, 2012 | 4.296 | 4.331 | 4.264 | 4.329 | 79,381,656 | +0.01(+0.32%) |