Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.057 | 3.148 | 3.053 | 3.105 | 42,277,536 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.031 | 3.057 | 39,635,176 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,048,804 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.992 | 3.015 | 36,897,684 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.921 | 3.002 | 45,249,112 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 2.999 | 2.909 | 2.944 | 38,283,520 | -0.03(-1.08%) |
Jul 23, 2012 | 2.859 | 2.997 | 2.827 | 2.976 | 49,232,784 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,177,140 | -0.09(-2.88%) |
Jul 19, 2012 | 3.015 | 3.064 | 2.995 | 3.023 | 43,940,236 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,158,736 | +0.16(+5.58%) |
Jul 17, 2012 | 2.898 | 2.915 | 2.788 | 2.837 | 48,780,820 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,457,188 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.827 | 2.879 | 35,351,740 | +0.04(+1.25%) |
Jul 12, 2012 | 2.859 | 2.864 | 2.817 | 2.843 | 51,476,284 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,899,544 | -0.05(-1.64%) |
Jul 10, 2012 | 2.999 | 3.089 | 2.917 | 2.940 | 55,822,832 | -0.09(-3.03%) |
Jul 09, 2012 | 3.054 | 3.068 | 3.006 | 3.031 | 33,397,468 | -0.04(-1.34%) |
Jul 06, 2012 | 3.109 | 3.119 | 3.038 | 3.073 | 41,729,628 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.132 | 30,534,438 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.164 | 23,914,318 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.187 | 3.059 | 3.083 | 63,410,108 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,213,320 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.054 | 2.960 | 3.036 | 59,515,268 | +0.02(+0.76%) |
Jun 27, 2012 | 2.921 | 3.034 | 2.921 | 3.013 | 55,172,620 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,657,232 | +0.03(+1.11%) |
Jun 25, 2012 | 2.983 | 2.992 | 2.876 | 2.887 | 53,874,932 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.015 | 2.940 | 2.980 | 94,343,976 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.937 | 2.943 | 56,295,584 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.084 | 106,048,960 | +0.05(+1.62%) |
Jun 19, 2012 | 2.960 | 3.080 | 2.947 | 3.035 | 104,713,728 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.866 | 2.775 | 2.843 | 33,141,128 | +0.03(+0.89%) |
Jun 15, 2012 | 2.779 | 2.821 | 2.754 | 2.818 | 42,026,572 | +0.06(+2.16%) |
Jun 14, 2012 | 2.788 | 2.811 | 2.731 | 2.759 | 64,297,836 | -0.03(-1.23%) |
Jun 13, 2012 | 2.866 | 2.873 | 2.779 | 2.793 | 53,932,608 | -0.08(-2.64%) |
Jun 12, 2012 | 2.843 | 2.896 | 2.839 | 2.869 | 54,089,164 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.804 | 2.811 | 91,474,448 | +0.03(+1.15%) |
Jun 08, 2012 | 2.736 | 2.788 | 2.731 | 2.779 | 40,404,536 | +0.05(+1.93%) |
Jun 07, 2012 | 2.882 | 2.898 | 2.724 | 2.726 | 57,428,864 | -0.11(-4.04%) |
Jun 06, 2012 | 2.788 | 2.848 | 2.768 | 2.841 | 40,225,768 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,817,604 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,191,152 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.818 | 2.743 | 2.747 | 48,077,316 | -0.10(-3.62%) |
May 31, 2012 | 2.882 | 2.894 | 2.814 | 2.850 | 39,050,864 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.882 | 41,406,072 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,792,092 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.843 | 42,710,324 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,737,496 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,047,292 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,714,568 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,381,864 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.921 | 2.756 | 2.770 | 61,852,728 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.960 | 2.901 | 2.901 | 36,562,200 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,293,292 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,407,000 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,694,188 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,490,656 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,069,256 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,755,964 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,402,376 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.859 | 65,891,736 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,443,944 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,738,752 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.931 | 2.947 | 74,572,488 | -0.09(-2.87%) |