Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.001 | 5.044 | 4.966 | 4.966 | 20,812,934 | -0.06(-1.28%) |
Jul 30, 2012 | 5.051 | 5.094 | 5.023 | 5.030 | 20,772,244 | -0.04(-0.70%) |
Jul 27, 2012 | 5.087 | 5.116 | 4.973 | 5.066 | 32,585,074 | +0.02(+0.42%) |
Jul 26, 2012 | 4.973 | 5.059 | 4.944 | 5.044 | 35,633,396 | +0.11(+2.32%) |
Jul 25, 2012 | 4.795 | 4.959 | 4.755 | 4.930 | 76,871,248 | +0.19(+3.91%) |
Jul 24, 2012 | 4.559 | 4.852 | 4.659 | 4.745 | 77,258,144 | +0.19(+4.07%) |
Jul 23, 2012 | 4.481 | 4.581 | 4.438 | 4.559 | 27,036,768 | -0.01(-0.31%) |
Jul 20, 2012 | 4.638 | 4.759 | 4.552 | 4.573 | 34,352,056 | -0.17(-3.61%) |
Jul 19, 2012 | 4.823 | 4.830 | 4.695 | 4.745 | 19,126,132 | -0.05(-1.04%) |
Jul 18, 2012 | 4.845 | 4.873 | 4.773 | 4.795 | 20,612,652 | -0.09(-1.90%) |
Jul 17, 2012 | 4.795 | 4.894 | 4.745 | 4.887 | 31,666,960 | +0.14(+2.85%) |
Jul 16, 2012 | 4.752 | 4.787 | 4.716 | 4.752 | 12,014,748 | -0.03(-0.60%) |
Jul 13, 2012 | 4.630 | 4.787 | 4.613 | 4.780 | 15,259,158 | +0.16(+3.55%) |
Jul 12, 2012 | 4.623 | 4.659 | 4.573 | 4.616 | 24,791,206 | -0.06(-1.37%) |
Jul 11, 2012 | 4.581 | 4.709 | 4.566 | 4.680 | 24,853,070 | +0.09(+2.02%) |
Jul 10, 2012 | 4.766 | 4.766 | 4.531 | 4.588 | 26,634,668 | -0.14(-3.02%) |
Jul 09, 2012 | 4.759 | 4.780 | 4.630 | 4.730 | 24,932,754 | -0.04(-0.75%) |
Jul 06, 2012 | 4.752 | 4.802 | 4.709 | 4.766 | 17,221,818 | -0.04(-0.89%) |
Jul 05, 2012 | 4.873 | 4.902 | 4.802 | 4.809 | 18,009,058 | -0.09(-1.75%) |
Jul 03, 2012 | 4.887 | 4.937 | 4.859 | 4.894 | 9,897,716 | +0.01(+0.15%) |
Jul 02, 2012 | 4.866 | 4.887 | 4.759 | 4.887 | 22,967,390 | +0.07(+1.48%) |
Jun 29, 2012 | 4.809 | 4.816 | 4.745 | 4.816 | 19,443,488 | +0.15(+3.21%) |
Jun 28, 2012 | 4.502 | 4.702 | 4.459 | 4.666 | 37,729,916 | +0.09(+2.03%) |
Jun 27, 2012 | 4.566 | 4.588 | 4.474 | 4.573 | 53,614,216 | +0.04(+0.79%) |
Jun 26, 2012 | 4.609 | 4.641 | 4.466 | 4.538 | 42,270,112 | -0.03(-0.63%) |
Jun 25, 2012 | 4.673 | 4.673 | 4.552 | 4.566 | 17,648,194 | -0.19(-4.05%) |
Jun 22, 2012 | 4.680 | 4.802 | 4.659 | 4.759 | 16,740,514 | +0.11(+2.46%) |
Jun 21, 2012 | 4.816 | 4.837 | 4.630 | 4.645 | 24,044,760 | -0.16(-3.41%) |
Jun 20, 2012 | 4.816 | 4.837 | 4.709 | 4.809 | 22,651,846 | +0.01(+0.15%) |
Jun 19, 2012 | 4.738 | 4.852 | 4.716 | 4.802 | 28,509,760 | +0.07(+1.51%) |
Jun 18, 2012 | 4.630 | 4.745 | 4.566 | 4.730 | 40,807,824 | +0.13(+2.79%) |
Jun 15, 2012 | 4.559 | 4.602 | 4.488 | 4.602 | 27,940,724 | +0.09(+1.90%) |
Jun 14, 2012 | 4.502 | 4.545 | 4.445 | 4.516 | 28,172,478 | +0.10(+2.26%) |
Jun 13, 2012 | 4.381 | 4.488 | 4.345 | 4.416 | 23,416,282 | +0.01(+0.16%) |
Jun 12, 2012 | 4.281 | 4.416 | 4.221 | 4.409 | 20,997,196 | +0.14(+3.17%) |
Jun 11, 2012 | 4.466 | 4.481 | 4.274 | 4.274 | 23,575,144 | -0.11(-2.44%) |
Jun 08, 2012 | 4.288 | 4.402 | 4.217 | 4.381 | 31,296,476 | +0.04(+0.99%) |
Jun 07, 2012 | 4.359 | 4.431 | 4.245 | 4.338 | 33,472,674 | +0.10(+2.35%) |
Jun 06, 2012 | 4.075 | 4.260 | 4.039 | 4.238 | 30,644,534 | +0.21(+5.31%) |
Jun 05, 2012 | 3.939 | 4.053 | 3.932 | 4.025 | 27,692,070 | +0.07(+1.80%) |
Jun 04, 2012 | 4.067 | 4.160 | 3.889 | 3.953 | 57,265,216 | -0.24(-5.61%) |
Jun 01, 2012 | 4.345 | 4.356 | 4.160 | 4.188 | 38,997,336 | -0.29(-6.52%) |
May 31, 2012 | 4.416 | 4.502 | 4.331 | 4.481 | 23,884,918 | +0.06(+1.45%) |
May 30, 2012 | 4.530 | 4.538 | 4.395 | 4.416 | 20,587,258 | -0.18(-3.88%) |
May 29, 2012 | 4.566 | 4.595 | 4.488 | 4.595 | 21,288,828 | +0.09(+2.06%) |
May 25, 2012 | 4.516 | 4.595 | 4.495 | 4.502 | 13,220,185 | -0.01(-0.16%) |
May 24, 2012 | 4.530 | 4.580 | 4.461 | 4.509 | 32,138,346 | +0.01(+0.32%) |
May 23, 2012 | 4.438 | 4.530 | 4.345 | 4.495 | 30,219,254 | +0.01(+0.32%) |
May 22, 2012 | 4.431 | 4.559 | 4.416 | 4.481 | 30,954,038 | +0.06(+1.45%) |
May 21, 2012 | 4.381 | 4.488 | 4.374 | 4.416 | 28,247,978 | +0.05(+1.14%) |
May 18, 2012 | 4.438 | 4.459 | 4.331 | 4.367 | 23,276,064 | -0.04(-0.97%) |
May 17, 2012 | 4.459 | 4.566 | 4.402 | 4.409 | 31,412,304 | -0.06(-1.28%) |
May 16, 2012 | 4.552 | 4.616 | 4.431 | 4.466 | 27,168,886 | -0.04(-0.95%) |
May 15, 2012 | 4.609 | 4.659 | 4.466 | 4.509 | 49,669,108 | -0.09(-2.01%) |
May 14, 2012 | 4.652 | 4.708 | 4.595 | 4.602 | 30,779,712 | -0.14(-3.00%) |
May 11, 2012 | 4.666 | 4.780 | 4.630 | 4.744 | 18,925,340 | -0.01(-0.15%) |
May 10, 2012 | 4.780 | 4.815 | 4.701 | 4.751 | 29,712,012 | +0.08(+1.68%) |
May 09, 2012 | 4.687 | 4.737 | 4.595 | 4.673 | 47,035,940 | -0.10(-2.09%) |
May 08, 2012 | 4.744 | 4.801 | 4.687 | 4.773 | 31,693,214 | -0.01(-0.15%) |
May 07, 2012 | 4.744 | 4.872 | 4.744 | 4.780 | 34,159,080 | +0.01(+0.15%) |
May 04, 2012 | 4.915 | 4.958 | 4.773 | 4.773 | 45,910,056 | -0.20(-4.01%) |
May 03, 2012 | 4.858 | 4.972 | 4.808 | 4.972 | 48,400,868 | +0.12(+2.50%) |
May 02, 2012 | 4.822 | 4.901 | 4.773 | 4.851 | 20,055,934 | -0.02(-0.44%) |