Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.496 | 4.592 | 4.464 | 4.539 | 66,418,460 | +0.03(+0.64%) |
Jul 30, 2012 | 4.447 | 4.532 | 4.421 | 4.510 | 48,607,080 | +0.06(+1.30%) |
Jul 27, 2012 | 4.392 | 4.469 | 4.332 | 4.452 | 56,009,572 | +0.07(+1.71%) |
Jul 26, 2012 | 4.221 | 4.406 | 4.187 | 4.378 | 100,467,360 | +0.21(+5.03%) |
Jul 25, 2012 | 4.090 | 4.204 | 4.037 | 4.168 | 67,932,160 | +0.11(+2.73%) |
Jul 24, 2012 | 4.211 | 4.259 | 4.008 | 4.057 | 88,257,584 | -0.15(-3.55%) |
Jul 23, 2012 | 4.066 | 4.228 | 4.042 | 4.206 | 71,099,344 | +0.06(+1.40%) |
Jul 20, 2012 | 4.385 | 4.387 | 4.066 | 4.148 | 219,122,016 | -0.26(-5.91%) |
Jul 19, 2012 | 4.643 | 4.655 | 4.382 | 4.409 | 109,266,624 | -0.22(-4.79%) |
Jul 18, 2012 | 4.607 | 4.677 | 4.587 | 4.631 | 55,128,896 | -0.01(-0.21%) |
Jul 17, 2012 | 4.655 | 4.667 | 4.484 | 4.640 | 63,288,988 | +0.01(+0.31%) |
Jul 16, 2012 | 4.604 | 4.660 | 4.544 | 4.626 | 50,044,564 | +0.02(+0.37%) |
Jul 13, 2012 | 4.542 | 4.643 | 4.493 | 4.609 | 66,939,544 | +0.11(+2.41%) |
Jul 12, 2012 | 4.544 | 4.558 | 4.414 | 4.501 | 81,266,128 | -0.08(-1.75%) |
Jul 11, 2012 | 4.506 | 4.655 | 4.485 | 4.581 | 74,949,608 | +0.09(+2.09%) |
Jul 10, 2012 | 4.826 | 4.840 | 4.429 | 4.487 | 117,122,952 | -0.31(-6.46%) |
Jul 09, 2012 | 4.782 | 4.847 | 4.730 | 4.797 | 76,261,336 | -0.01(-0.30%) |
Jul 06, 2012 | 4.643 | 4.828 | 4.614 | 4.811 | 97,344,464 | +0.10(+2.04%) |
Jul 05, 2012 | 4.648 | 4.835 | 4.617 | 4.715 | 114,791,336 | +0.07(+1.45%) |
Jul 03, 2012 | 4.521 | 4.662 | 4.489 | 4.648 | 55,287,316 | +0.15(+3.36%) |
Jul 02, 2012 | 4.461 | 4.547 | 4.432 | 4.497 | 78,771,400 | +0.03(+0.70%) |
Jun 29, 2012 | 4.389 | 4.477 | 4.338 | 4.465 | 111,963,640 | +0.20(+4.61%) |
Jun 28, 2012 | 4.271 | 4.401 | 4.211 | 4.269 | 116,390,616 | -0.04(-0.84%) |
Jun 27, 2012 | 4.115 | 4.365 | 4.115 | 4.305 | 91,954,216 | +0.21(+5.16%) |
Jun 26, 2012 | 4.091 | 4.122 | 3.918 | 4.093 | 98,802,320 | +0.00(+0.12%) |
Jun 25, 2012 | 4.223 | 4.293 | 4.048 | 4.089 | 121,083,872 | -0.38(-8.49%) |
Jun 22, 2012 | 4.405 | 4.468 | 4.290 | 4.468 | 108,923,296 | +0.12(+2.70%) |
Jun 21, 2012 | 4.585 | 4.585 | 4.341 | 4.350 | 110,755,944 | -0.22(-4.83%) |
Jun 20, 2012 | 4.549 | 4.682 | 4.487 | 4.571 | 132,842,336 | +0.08(+1.76%) |
Jun 19, 2012 | 4.266 | 4.525 | 4.261 | 4.492 | 106,248,008 | +0.25(+5.89%) |
Jun 18, 2012 | 4.329 | 4.329 | 4.211 | 4.242 | 89,902,176 | -0.10(-2.38%) |
Jun 15, 2012 | 4.189 | 4.348 | 4.141 | 4.345 | 97,748,664 | +0.18(+4.44%) |
Jun 14, 2012 | 4.074 | 4.168 | 4.043 | 4.161 | 95,089,208 | +0.10(+2.36%) |
Jun 13, 2012 | 4.108 | 4.158 | 4.007 | 4.065 | 140,854,864 | -0.13(-3.09%) |
Jun 12, 2012 | 4.259 | 4.321 | 4.110 | 4.194 | 116,975,136 | -0.03(-0.79%) |
Jun 11, 2012 | 4.456 | 4.501 | 4.223 | 4.228 | 86,001,176 | -0.18(-4.08%) |
Jun 08, 2012 | 4.295 | 4.422 | 4.216 | 4.408 | 129,207,488 | +0.12(+2.86%) |
Jun 07, 2012 | 4.389 | 4.449 | 4.252 | 4.285 | 112,080,352 | -0.09(-1.98%) |
Jun 06, 2012 | 4.204 | 4.393 | 4.175 | 4.372 | 190,330,592 | +0.29(+7.12%) |
Jun 05, 2012 | 4.029 | 4.163 | 3.993 | 4.081 | 163,703,360 | +0.12(+2.91%) |
Jun 04, 2012 | 3.870 | 3.995 | 3.736 | 3.966 | 157,877,120 | +0.23(+6.03%) |
Jun 01, 2012 | 3.966 | 3.978 | 3.715 | 3.740 | 162,774,000 | -0.32(-7.81%) |
May 31, 2012 | 3.906 | 4.113 | 3.796 | 4.057 | 146,522,080 | +0.11(+2.80%) |
May 30, 2012 | 3.894 | 3.981 | 3.786 | 3.947 | 110,391,496 | +0.02(+0.55%) |
May 29, 2012 | 3.993 | 4.079 | 3.832 | 3.925 | 196,909,296 | +0.13(+3.42%) |
May 25, 2012 | 3.815 | 3.899 | 3.772 | 3.796 | 169,182,784 | +0.06(+1.48%) |
May 24, 2012 | 3.649 | 3.841 | 3.517 | 3.740 | 163,925,920 | +0.12(+3.25%) |
May 23, 2012 | 3.524 | 3.649 | 3.421 | 3.623 | 149,428,192 | +0.04(+1.14%) |
May 22, 2012 | 3.596 | 3.647 | 3.503 | 3.582 | 105,297,248 | +0.00(+0.07%) |
May 21, 2012 | 3.440 | 3.656 | 3.416 | 3.580 | 117,729,048 | +0.13(+3.83%) |
May 18, 2012 | 3.287 | 3.484 | 3.287 | 3.448 | 160,808,208 | +0.19(+5.98%) |
May 17, 2012 | 3.349 | 3.366 | 3.198 | 3.253 | 202,428,736 | -0.12(-3.49%) |
May 16, 2012 | 3.522 | 3.601 | 3.337 | 3.371 | 206,241,744 | -0.15(-4.16%) |
May 15, 2012 | 3.642 | 3.700 | 3.436 | 3.517 | 271,005,216 | -0.21(-5.61%) |
May 14, 2012 | 3.726 | 3.954 | 3.652 | 3.726 | 327,305,600 | +0.17(+4.79%) |
May 11, 2012 | 4.038 | 4.093 | 3.479 | 3.556 | 358,746,048 | -0.57(-13.79%) |
May 10, 2012 | 4.237 | 4.281 | 4.069 | 4.125 | 136,208,080 | -0.07(-1.72%) |
May 09, 2012 | 4.012 | 4.225 | 3.925 | 4.197 | 135,246,784 | +0.13(+3.25%) |
May 08, 2012 | 4.098 | 4.108 | 3.973 | 4.065 | 152,929,744 | -0.05(-1.17%) |
May 07, 2012 | 4.187 | 4.213 | 4.017 | 4.113 | 130,815,504 | -0.06(-1.50%) |
May 04, 2012 | 4.129 | 4.225 | 4.122 | 4.175 | 143,217,872 | +0.05(+1.16%) |
May 03, 2012 | 4.139 | 4.177 | 4.009 | 4.127 | 206,808,208 | +0.11(+2.69%) |
May 02, 2012 | 4.706 | 4.345 | 4.014 | 4.019 | 610,523,136 | -0.69(-14.59%) |