Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.224 | 4.315 | 4.195 | 4.265 | 70,683,320 | +0.03(+0.64%) |
Jul 30, 2012 | 4.179 | 4.258 | 4.154 | 4.238 | 51,728,236 | +0.05(+1.30%) |
Jul 27, 2012 | 4.127 | 4.199 | 4.070 | 4.184 | 59,606,056 | +0.07(+1.71%) |
Jul 26, 2012 | 3.966 | 4.141 | 3.934 | 4.113 | 106,918,560 | +0.20(+5.03%) |
Jul 25, 2012 | 3.844 | 3.950 | 3.794 | 3.916 | 72,294,216 | +0.10(+2.73%) |
Jul 24, 2012 | 3.957 | 4.002 | 3.767 | 3.812 | 93,924,776 | -0.14(-3.55%) |
Jul 23, 2012 | 3.821 | 3.973 | 3.798 | 3.952 | 75,664,776 | +0.05(+1.40%) |
Jul 20, 2012 | 4.120 | 4.122 | 3.821 | 3.898 | 233,192,256 | -0.24(-5.91%) |
Jul 19, 2012 | 4.363 | 4.374 | 4.118 | 4.143 | 116,282,848 | -0.21(-4.79%) |
Jul 18, 2012 | 4.329 | 4.394 | 4.311 | 4.351 | 58,668,828 | -0.01(-0.21%) |
Jul 17, 2012 | 4.374 | 4.385 | 4.213 | 4.360 | 67,352,896 | +0.01(+0.31%) |
Jul 16, 2012 | 4.326 | 4.379 | 4.270 | 4.347 | 53,258,020 | +0.02(+0.37%) |
Jul 13, 2012 | 4.267 | 4.363 | 4.222 | 4.331 | 71,237,864 | +0.10(+2.41%) |
Jul 12, 2012 | 4.270 | 4.283 | 4.147 | 4.229 | 86,484,384 | -0.08(-1.75%) |
Jul 11, 2012 | 4.234 | 4.374 | 4.214 | 4.304 | 79,762,264 | +0.09(+2.09%) |
Jul 10, 2012 | 4.534 | 4.548 | 4.162 | 4.216 | 124,643,648 | -0.29(-6.46%) |
Jul 09, 2012 | 4.494 | 4.555 | 4.444 | 4.507 | 81,158,224 | -0.01(-0.30%) |
Jul 06, 2012 | 4.363 | 4.537 | 4.336 | 4.521 | 103,595,136 | +0.09(+2.04%) |
Jul 05, 2012 | 4.367 | 4.543 | 4.338 | 4.431 | 122,162,312 | +0.06(+1.45%) |
Jul 03, 2012 | 4.248 | 4.381 | 4.219 | 4.367 | 58,837,420 | +0.14(+3.36%) |
Jul 02, 2012 | 4.192 | 4.273 | 4.164 | 4.225 | 83,829,464 | +0.03(+0.70%) |
Jun 29, 2012 | 4.124 | 4.207 | 4.076 | 4.196 | 119,153,040 | +0.18(+4.61%) |
Jun 28, 2012 | 4.013 | 4.135 | 3.957 | 4.011 | 123,864,280 | -0.03(-0.84%) |
Jun 27, 2012 | 3.867 | 4.101 | 3.867 | 4.045 | 97,858,776 | +0.20(+5.16%) |
Jun 26, 2012 | 3.844 | 3.873 | 3.682 | 3.846 | 105,146,608 | +0.00(+0.12%) |
Jun 25, 2012 | 3.968 | 4.034 | 3.804 | 3.842 | 128,858,904 | -0.36(-8.49%) |
Jun 22, 2012 | 4.140 | 4.198 | 4.031 | 4.198 | 115,917,472 | +0.11(+2.70%) |
Jun 21, 2012 | 4.309 | 4.309 | 4.079 | 4.088 | 117,867,800 | -0.21(-4.83%) |
Jun 20, 2012 | 4.275 | 4.399 | 4.216 | 4.295 | 141,372,400 | +0.07(+1.76%) |
Jun 19, 2012 | 4.009 | 4.252 | 4.004 | 4.221 | 113,070,400 | +0.23(+5.89%) |
Jun 18, 2012 | 4.067 | 4.067 | 3.957 | 3.986 | 95,674,968 | -0.10(-2.38%) |
Jun 15, 2012 | 3.937 | 4.085 | 3.891 | 4.083 | 104,025,296 | +0.17(+4.44%) |
Jun 14, 2012 | 3.828 | 3.916 | 3.799 | 3.910 | 101,195,064 | +0.09(+2.36%) |
Jun 13, 2012 | 3.860 | 3.907 | 3.765 | 3.819 | 149,899,424 | -0.12(-3.09%) |
Jun 12, 2012 | 4.002 | 4.061 | 3.862 | 3.941 | 124,486,336 | -0.03(-0.79%) |
Jun 11, 2012 | 4.187 | 4.230 | 3.968 | 3.973 | 91,523,480 | -0.17(-4.09%) |
Jun 08, 2012 | 4.036 | 4.155 | 3.961 | 4.142 | 137,504,144 | +0.12(+2.86%) |
Jun 07, 2012 | 4.124 | 4.180 | 3.995 | 4.027 | 119,277,248 | -0.08(-1.98%) |
Jun 06, 2012 | 3.950 | 4.128 | 3.923 | 4.108 | 202,552,080 | +0.27(+7.12%) |
Jun 05, 2012 | 3.785 | 3.912 | 3.752 | 3.835 | 174,215,072 | +0.11(+2.91%) |
Jun 04, 2012 | 3.637 | 3.754 | 3.510 | 3.727 | 168,014,704 | +0.21(+6.03%) |
Jun 01, 2012 | 3.727 | 3.738 | 3.491 | 3.515 | 173,226,032 | -0.30(-7.81%) |
May 31, 2012 | 3.670 | 3.864 | 3.567 | 3.813 | 155,930,544 | +0.10(+2.80%) |
May 30, 2012 | 3.659 | 3.740 | 3.558 | 3.709 | 117,479,952 | +0.02(+0.55%) |
May 29, 2012 | 3.752 | 3.833 | 3.600 | 3.688 | 209,553,232 | +0.12(+3.42%) |
May 25, 2012 | 3.585 | 3.664 | 3.544 | 3.567 | 180,046,336 | +0.05(+1.48%) |
May 24, 2012 | 3.429 | 3.609 | 3.305 | 3.515 | 174,451,920 | +0.11(+3.25%) |
May 23, 2012 | 3.312 | 3.429 | 3.215 | 3.404 | 159,023,264 | +0.04(+1.14%) |
May 22, 2012 | 3.379 | 3.427 | 3.291 | 3.366 | 112,058,584 | +0.00(+0.07%) |
May 21, 2012 | 3.233 | 3.436 | 3.210 | 3.364 | 125,288,656 | +0.12(+3.83%) |
May 18, 2012 | 3.088 | 3.273 | 3.088 | 3.240 | 171,134,000 | +0.18(+5.98%) |
May 17, 2012 | 3.147 | 3.163 | 3.005 | 3.057 | 215,427,072 | -0.11(-3.49%) |
May 16, 2012 | 3.309 | 3.384 | 3.136 | 3.167 | 219,484,912 | -0.14(-4.16%) |
May 15, 2012 | 3.422 | 3.476 | 3.228 | 3.305 | 288,406,976 | -0.20(-5.61%) |
May 14, 2012 | 3.501 | 3.716 | 3.431 | 3.501 | 348,322,528 | +0.16(+4.79%) |
May 11, 2012 | 3.794 | 3.846 | 3.269 | 3.341 | 381,781,824 | -0.53(-13.80%) |
May 10, 2012 | 3.982 | 4.022 | 3.824 | 3.876 | 144,954,256 | -0.07(-1.72%) |
May 09, 2012 | 3.770 | 3.970 | 3.688 | 3.943 | 143,931,248 | +0.12(+3.25%) |
May 08, 2012 | 3.851 | 3.860 | 3.734 | 3.819 | 162,749,648 | -0.05(-1.17%) |
May 07, 2012 | 3.934 | 3.959 | 3.774 | 3.864 | 139,215,424 | -0.06(-1.50%) |
May 04, 2012 | 3.880 | 3.970 | 3.873 | 3.923 | 152,414,176 | +0.05(+1.16%) |
May 03, 2012 | 3.889 | 3.925 | 3.767 | 3.878 | 220,087,760 | +0.10(+2.69%) |
May 02, 2012 | 4.422 | 4.083 | 3.772 | 3.776 | 649,726,016 | -0.65(-14.59%) |