Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.591 | 4.641 | 4.472 | 4.518 | 71,379,608 | -0.13(-2.89%) |
Jul 30, 2012 | 4.535 | 4.675 | 4.529 | 4.652 | 63,873,296 | +0.08(+1.75%) |
Jul 27, 2012 | 4.467 | 4.627 | 4.429 | 4.572 | 83,127,544 | +0.15(+3.49%) |
Jul 26, 2012 | 4.338 | 4.435 | 4.305 | 4.418 | 70,349,384 | +0.18(+4.25%) |
Jul 25, 2012 | 4.249 | 4.289 | 4.198 | 4.238 | 68,104,608 | +0.02(+0.47%) |
Jul 24, 2012 | 4.229 | 4.252 | 4.181 | 4.218 | 77,571,936 | +0.15(+3.80%) |
Jul 23, 2012 | 4.064 | 4.084 | 3.996 | 4.064 | 45,046,976 | -0.15(-3.66%) |
Jul 20, 2012 | 4.224 | 4.264 | 4.201 | 4.218 | 41,332,900 | -0.05(-1.07%) |
Jul 19, 2012 | 4.198 | 4.272 | 4.181 | 4.264 | 43,655,916 | +0.10(+2.40%) |
Jul 18, 2012 | 4.044 | 4.166 | 4.035 | 4.164 | 28,943,502 | +0.07(+1.75%) |
Jul 17, 2012 | 4.101 | 4.126 | 4.021 | 4.092 | 33,437,686 | +0.02(+0.42%) |
Jul 16, 2012 | 4.048 | 4.109 | 4.001 | 4.075 | 56,544,564 | +0.05(+1.28%) |
Jul 13, 2012 | 3.992 | 4.046 | 3.972 | 4.024 | 41,319,788 | +0.08(+2.03%) |
Jul 12, 2012 | 3.875 | 3.972 | 3.841 | 3.944 | 49,655,428 | -0.00(-0.07%) |
Jul 11, 2012 | 3.958 | 4.038 | 3.872 | 3.946 | 63,579,524 | +0.00(+0.07%) |
Jul 10, 2012 | 4.106 | 4.112 | 3.915 | 3.944 | 62,708,260 | -0.12(-2.95%) |
Jul 09, 2012 | 4.052 | 4.084 | 4.021 | 4.064 | 24,092,932 | -0.03(-0.70%) |
Jul 06, 2012 | 4.012 | 4.099 | 4.012 | 4.092 | 46,100,256 | -0.05(-1.24%) |
Jul 05, 2012 | 4.089 | 4.216 | 4.061 | 4.144 | 54,486,844 | -0.03(-0.62%) |
Jul 03, 2012 | 4.096 | 4.184 | 4.061 | 4.169 | 27,046,446 | +0.12(+2.89%) |
Jul 02, 2012 | 3.976 | 4.055 | 3.969 | 4.052 | 35,533,452 | +0.07(+1.87%) |
Jun 29, 2012 | 3.901 | 3.984 | 3.886 | 3.978 | 42,150,864 | +0.23(+6.26%) |
Jun 28, 2012 | 3.718 | 3.746 | 3.669 | 3.744 | 27,410,400 | -0.04(-1.06%) |
Jun 27, 2012 | 3.735 | 3.824 | 3.695 | 3.784 | 32,767,090 | +0.04(+1.11%) |
Jun 26, 2012 | 3.766 | 3.781 | 3.682 | 3.742 | 58,834,344 | -0.02(-0.42%) |
Jun 25, 2012 | 3.832 | 3.858 | 3.746 | 3.758 | 45,737,348 | -0.15(-3.87%) |
Jun 22, 2012 | 4.032 | 4.035 | 3.872 | 3.909 | 46,373,224 | -0.11(-2.84%) |
Jun 21, 2012 | 4.184 | 4.206 | 4.021 | 4.024 | 28,855,850 | -0.20(-4.67%) |
Jun 20, 2012 | 4.244 | 4.265 | 4.138 | 4.221 | 46,259,616 | -0.08(-1.93%) |
Jun 19, 2012 | 4.181 | 4.304 | 4.164 | 4.304 | 48,042,800 | +0.15(+3.65%) |
Jun 18, 2012 | 4.105 | 4.184 | 4.089 | 4.152 | 32,167,376 | -0.03(-0.75%) |
Jun 15, 2012 | 4.118 | 4.184 | 4.098 | 4.184 | 33,970,188 | +0.10(+2.52%) |
Jun 14, 2012 | 4.058 | 4.118 | 4.024 | 4.081 | 43,103,288 | +0.02(+0.56%) |
Jun 13, 2012 | 4.032 | 4.132 | 4.021 | 4.058 | 46,992,504 | -0.01(-0.35%) |
Jun 12, 2012 | 4.044 | 4.086 | 4.029 | 4.072 | 48,294,576 | +0.05(+1.28%) |
Jun 11, 2012 | 4.126 | 4.135 | 4.012 | 4.021 | 30,421,382 | -0.03(-0.64%) |
Jun 08, 2012 | 4.084 | 4.106 | 4.038 | 4.046 | 44,277,116 | -0.11(-2.55%) |
Jun 07, 2012 | 4.135 | 4.238 | 4.118 | 4.152 | 46,278,584 | +0.08(+1.89%) |
Jun 06, 2012 | 3.898 | 4.078 | 3.881 | 4.075 | 57,124,364 | +0.14(+3.48%) |
Jun 05, 2012 | 3.981 | 4.012 | 3.909 | 3.938 | 35,398,404 | +0.00(+0.00%) |
Jun 04, 2012 | 3.984 | 4.038 | 3.924 | 3.938 | 39,682,376 | -0.05(-1.15%) |
Jun 01, 2012 | 4.038 | 4.138 | 3.981 | 3.984 | 57,360,100 | -0.15(-3.66%) |
May 31, 2012 | 3.958 | 4.141 | 3.946 | 4.135 | 85,130,152 | +0.17(+4.40%) |
May 30, 2012 | 3.932 | 4.004 | 3.932 | 3.961 | 59,960,332 | -0.12(-2.94%) |
May 29, 2012 | 4.109 | 4.124 | 4.021 | 4.081 | 47,982,008 | +0.00(+0.07%) |
May 25, 2012 | 4.001 | 4.112 | 3.964 | 4.078 | 61,465,472 | +0.13(+3.33%) |
May 24, 2012 | 3.961 | 3.984 | 3.864 | 3.946 | 43,749,092 | -0.03(-0.65%) |
May 23, 2012 | 3.906 | 3.984 | 3.752 | 3.972 | 67,577,984 | +0.04(+0.94%) |
May 22, 2012 | 4.012 | 4.049 | 3.895 | 3.935 | 59,460,128 | -0.08(-1.92%) |
May 21, 2012 | 3.826 | 4.018 | 3.824 | 4.012 | 68,286,128 | +0.19(+4.93%) |
May 18, 2012 | 3.875 | 3.912 | 3.786 | 3.824 | 58,387,652 | +0.00(+0.00%) |
May 17, 2012 | 3.946 | 3.978 | 3.798 | 3.824 | 56,556,476 | -0.15(-3.67%) |
May 16, 2012 | 4.146 | 4.146 | 3.941 | 3.969 | 52,282,860 | -0.08(-1.91%) |
May 15, 2012 | 4.104 | 4.161 | 4.041 | 4.046 | 46,815,144 | -0.02(-0.56%) |
May 14, 2012 | 4.104 | 4.178 | 4.038 | 4.069 | 42,624,868 | -0.14(-3.33%) |
May 11, 2012 | 4.175 | 4.295 | 4.155 | 4.209 | 63,679,092 | +0.02(+0.48%) |
May 10, 2012 | 4.278 | 4.284 | 4.164 | 4.189 | 65,852,676 | +0.01(+0.34%) |
May 09, 2012 | 4.175 | 4.206 | 4.121 | 4.175 | 70,707,728 | -0.11(-2.60%) |
May 08, 2012 | 4.246 | 4.289 | 4.186 | 4.286 | 71,445,760 | +0.00(+0.00%) |
May 07, 2012 | 4.241 | 4.301 | 4.206 | 4.286 | 67,209,096 | +0.04(+1.01%) |
May 04, 2012 | 4.395 | 4.424 | 4.201 | 4.244 | 136,380,736 | -0.11(-2.43%) |
May 03, 2012 | 4.312 | 4.381 | 4.252 | 4.349 | 87,026,832 | -0.01(-0.13%) |
May 02, 2012 | 4.452 | 4.509 | 4.334 | 4.355 | 91,173,760 | -0.13(-2.87%) |