Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.125 | 4.170 | 4.019 | 4.060 | 79,435,496 | -0.12(-2.89%) |
Jul 30, 2012 | 4.075 | 4.201 | 4.070 | 4.180 | 71,082,016 | +0.07(+1.75%) |
Jul 27, 2012 | 4.014 | 4.157 | 3.980 | 4.109 | 92,509,296 | +0.14(+3.49%) |
Jul 26, 2012 | 3.898 | 3.985 | 3.868 | 3.970 | 78,289,000 | +0.16(+4.25%) |
Jul 25, 2012 | 3.818 | 3.854 | 3.772 | 3.808 | 75,790,872 | +0.02(+0.47%) |
Jul 24, 2012 | 3.800 | 3.821 | 3.757 | 3.790 | 86,326,680 | +0.14(+3.80%) |
Jul 23, 2012 | 3.651 | 3.669 | 3.591 | 3.651 | 50,130,964 | -0.14(-3.66%) |
Jul 20, 2012 | 3.795 | 3.831 | 3.775 | 3.790 | 45,997,720 | -0.04(-1.07%) |
Jul 19, 2012 | 3.772 | 3.839 | 3.757 | 3.831 | 48,582,912 | +0.09(+2.40%) |
Jul 18, 2012 | 3.634 | 3.744 | 3.626 | 3.741 | 32,210,058 | +0.06(+1.75%) |
Jul 17, 2012 | 3.685 | 3.708 | 3.613 | 3.677 | 37,211,456 | +0.02(+0.42%) |
Jul 16, 2012 | 3.637 | 3.693 | 3.595 | 3.662 | 62,926,172 | +0.05(+1.28%) |
Jul 13, 2012 | 3.587 | 3.636 | 3.569 | 3.616 | 45,983,128 | +0.07(+2.03%) |
Jul 12, 2012 | 3.482 | 3.569 | 3.451 | 3.544 | 55,259,528 | -0.00(-0.07%) |
Jul 11, 2012 | 3.556 | 3.628 | 3.479 | 3.546 | 70,755,088 | +0.00(+0.07%) |
Jul 10, 2012 | 3.690 | 3.695 | 3.518 | 3.544 | 69,785,496 | -0.11(-2.95%) |
Jul 09, 2012 | 3.641 | 3.669 | 3.613 | 3.651 | 26,812,054 | -0.03(-0.70%) |
Jul 06, 2012 | 3.605 | 3.684 | 3.605 | 3.677 | 51,303,116 | -0.05(-1.24%) |
Jul 05, 2012 | 3.675 | 3.789 | 3.649 | 3.723 | 60,636,216 | -0.02(-0.62%) |
Jul 03, 2012 | 3.681 | 3.759 | 3.649 | 3.746 | 30,098,902 | +0.11(+2.89%) |
Jul 02, 2012 | 3.573 | 3.644 | 3.566 | 3.641 | 39,543,748 | +0.07(+1.87%) |
Jun 29, 2012 | 3.505 | 3.580 | 3.492 | 3.574 | 46,908,000 | +0.21(+6.26%) |
Jun 28, 2012 | 3.341 | 3.366 | 3.297 | 3.364 | 30,503,930 | -0.04(-1.06%) |
Jun 27, 2012 | 3.356 | 3.436 | 3.320 | 3.400 | 36,465,176 | +0.04(+1.11%) |
Jun 26, 2012 | 3.384 | 3.397 | 3.309 | 3.363 | 65,474,372 | -0.01(-0.42%) |
Jun 25, 2012 | 3.443 | 3.467 | 3.366 | 3.377 | 50,899,252 | -0.14(-3.87%) |
Jun 22, 2012 | 3.623 | 3.626 | 3.479 | 3.513 | 51,606,892 | -0.10(-2.84%) |
Jun 21, 2012 | 3.759 | 3.780 | 3.613 | 3.616 | 32,112,514 | -0.18(-4.67%) |
Jun 20, 2012 | 3.813 | 3.833 | 3.718 | 3.793 | 51,480,464 | -0.07(-1.93%) |
Jun 19, 2012 | 3.757 | 3.867 | 3.741 | 3.867 | 53,464,896 | +0.14(+3.65%) |
Jun 18, 2012 | 3.689 | 3.759 | 3.675 | 3.731 | 35,797,776 | -0.03(-0.75%) |
Jun 15, 2012 | 3.700 | 3.759 | 3.682 | 3.759 | 37,804,052 | +0.09(+2.52%) |
Jun 14, 2012 | 3.646 | 3.700 | 3.616 | 3.667 | 47,967,912 | +0.02(+0.56%) |
Jun 13, 2012 | 3.623 | 3.713 | 3.613 | 3.646 | 52,296,068 | -0.01(-0.35%) |
Jun 12, 2012 | 3.634 | 3.672 | 3.621 | 3.659 | 53,745,088 | +0.05(+1.28%) |
Jun 11, 2012 | 3.708 | 3.716 | 3.605 | 3.613 | 33,854,732 | -0.02(-0.64%) |
Jun 08, 2012 | 3.669 | 3.690 | 3.628 | 3.636 | 49,274,220 | -0.10(-2.55%) |
Jun 07, 2012 | 3.716 | 3.808 | 3.700 | 3.731 | 51,501,576 | +0.07(+1.89%) |
Jun 06, 2012 | 3.503 | 3.664 | 3.487 | 3.662 | 63,571,404 | +0.12(+3.48%) |
Jun 05, 2012 | 3.577 | 3.605 | 3.513 | 3.538 | 39,393,460 | +0.00(+0.00%) |
Jun 04, 2012 | 3.580 | 3.628 | 3.526 | 3.538 | 44,160,916 | -0.04(-1.15%) |
Jun 01, 2012 | 3.628 | 3.718 | 3.577 | 3.580 | 63,833,744 | -0.14(-3.66%) |
May 31, 2012 | 3.556 | 3.721 | 3.546 | 3.716 | 94,737,920 | +0.16(+4.40%) |
May 30, 2012 | 3.533 | 3.598 | 3.533 | 3.559 | 66,727,440 | -0.11(-2.94%) |
May 29, 2012 | 3.693 | 3.705 | 3.613 | 3.667 | 53,397,244 | +0.00(+0.07%) |
May 25, 2012 | 3.595 | 3.695 | 3.562 | 3.664 | 68,402,448 | +0.12(+3.33%) |
May 24, 2012 | 3.559 | 3.580 | 3.472 | 3.546 | 48,686,604 | -0.02(-0.65%) |
May 23, 2012 | 3.510 | 3.580 | 3.372 | 3.569 | 75,204,816 | +0.03(+0.94%) |
May 22, 2012 | 3.605 | 3.639 | 3.500 | 3.536 | 66,170,784 | -0.07(-1.92%) |
May 21, 2012 | 3.438 | 3.610 | 3.436 | 3.605 | 75,992,880 | +0.17(+4.93%) |
May 18, 2012 | 3.482 | 3.515 | 3.402 | 3.436 | 64,977,264 | +0.00(+0.00%) |
May 17, 2012 | 3.546 | 3.574 | 3.413 | 3.436 | 62,939,424 | -0.13(-3.67%) |
May 16, 2012 | 3.726 | 3.726 | 3.541 | 3.567 | 58,183,492 | -0.07(-1.91%) |
May 15, 2012 | 3.687 | 3.739 | 3.631 | 3.636 | 52,098,692 | -0.02(-0.56%) |
May 14, 2012 | 3.687 | 3.754 | 3.628 | 3.657 | 47,435,496 | -0.13(-3.33%) |
May 11, 2012 | 3.752 | 3.859 | 3.734 | 3.782 | 70,865,904 | +0.02(+0.48%) |
May 10, 2012 | 3.844 | 3.849 | 3.742 | 3.764 | 73,284,792 | +0.01(+0.34%) |
May 09, 2012 | 3.752 | 3.780 | 3.703 | 3.752 | 78,687,776 | -0.10(-2.60%) |
May 08, 2012 | 3.816 | 3.854 | 3.762 | 3.852 | 79,509,104 | +0.00(+0.00%) |
May 07, 2012 | 3.811 | 3.865 | 3.780 | 3.852 | 74,794,296 | +0.04(+1.01%) |
May 04, 2012 | 3.949 | 3.975 | 3.775 | 3.813 | 151,772,624 | -0.10(-2.43%) |
May 03, 2012 | 3.875 | 3.937 | 3.821 | 3.908 | 96,848,656 | -0.01(-0.13%) |
May 02, 2012 | 4.001 | 4.052 | 3.894 | 3.913 | 101,463,608 | -0.12(-2.87%) |