Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.712 | 2.851 | 2.658 | 2.698 | 10,518,272 | -0.07(-2.59%) |
Jul 30, 2012 | 2.603 | 3.117 | 2.452 | 2.770 | 42,925,860 | +0.18(+7.15%) |
Jul 27, 2012 | 2.889 | 2.919 | 2.423 | 2.585 | 38,447,704 | -0.30(-10.32%) |
Jul 26, 2012 | 3.405 | 3.451 | 2.594 | 2.883 | 44,626,300 | -0.44(-13.28%) |
Jul 25, 2012 | 3.507 | 3.569 | 3.258 | 3.324 | 28,545,460 | +0.24(+7.64%) |
Jul 24, 2012 | 3.926 | 4.028 | 3.081 | 3.088 | 32,932,102 | -0.81(-20.70%) |
Jul 23, 2012 | 3.878 | 3.963 | 3.819 | 3.894 | 14,383,968 | -0.13(-3.12%) |
Jul 20, 2012 | 4.214 | 4.267 | 3.949 | 4.020 | 24,013,426 | -0.40(-9.10%) |
Jul 19, 2012 | 4.444 | 4.524 | 4.402 | 4.422 | 6,023,304 | -0.01(-0.15%) |
Jul 18, 2012 | 4.447 | 4.533 | 4.390 | 4.429 | 7,983,332 | -0.01(-0.31%) |
Jul 17, 2012 | 4.605 | 4.658 | 4.401 | 4.443 | 10,036,288 | -0.16(-3.56%) |
Jul 16, 2012 | 4.780 | 4.781 | 4.577 | 4.607 | 17,755,176 | -0.01(-0.17%) |
Jul 13, 2012 | 4.496 | 4.761 | 4.420 | 4.615 | 29,069,588 | +0.31(+7.15%) |
Jul 12, 2012 | 4.442 | 4.496 | 4.200 | 4.307 | 20,358,348 | +0.22(+5.30%) |
Jul 11, 2012 | 4.133 | 4.219 | 4.070 | 4.090 | 5,911,268 | -0.04(-1.08%) |
Jul 10, 2012 | 4.184 | 4.284 | 4.070 | 4.135 | 9,086,975 | +0.00(+0.00%) |
Jul 09, 2012 | 4.263 | 4.263 | 4.113 | 4.135 | 4,524,634 | -0.03(-0.79%) |
Jul 06, 2012 | 4.225 | 4.240 | 4.134 | 4.168 | 5,168,199 | -0.10(-2.35%) |
Jul 05, 2012 | 4.284 | 4.333 | 4.226 | 4.268 | 8,326,393 | -0.09(-2.02%) |
Jul 03, 2012 | 4.357 | 4.483 | 4.276 | 4.356 | 9,085,984 | +0.01(+0.26%) |
Jul 02, 2012 | 4.036 | 4.356 | 4.016 | 4.345 | 13,777,453 | +0.33(+8.09%) |
Jun 29, 2012 | 4.063 | 4.120 | 4.003 | 4.020 | 7,757,981 | +0.06(+1.50%) |
Jun 28, 2012 | 4.001 | 4.079 | 3.934 | 3.960 | 6,146,345 | -0.07(-1.75%) |
Jun 27, 2012 | 4.047 | 4.134 | 4.005 | 4.031 | 9,105,908 | +0.02(+0.60%) |
Jun 26, 2012 | 3.936 | 4.069 | 3.907 | 4.007 | 14,579,750 | +0.09(+2.21%) |
Jun 25, 2012 | 3.822 | 3.980 | 3.820 | 3.921 | 10,420,889 | +0.09(+2.23%) |
Jun 22, 2012 | 3.752 | 3.844 | 3.678 | 3.835 | 6,726,973 | +0.11(+2.88%) |
Jun 21, 2012 | 3.838 | 3.874 | 3.715 | 3.728 | 5,668,650 | -0.08(-2.13%) |
Jun 20, 2012 | 3.856 | 3.929 | 3.788 | 3.809 | 6,089,713 | -0.05(-1.30%) |
Jun 19, 2012 | 3.735 | 3.978 | 3.672 | 3.859 | 14,203,129 | +0.15(+4.12%) |
Jun 18, 2012 | 3.674 | 3.843 | 3.614 | 3.706 | 9,965,459 | +0.02(+0.62%) |
Jun 15, 2012 | 3.796 | 3.866 | 3.683 | 3.683 | 7,492,606 | -0.09(-2.33%) |
Jun 14, 2012 | 3.804 | 3.849 | 3.763 | 3.771 | 5,035,880 | -0.04(-1.11%) |
Jun 13, 2012 | 3.842 | 3.943 | 3.778 | 3.813 | 5,914,390 | -0.04(-1.07%) |
Jun 12, 2012 | 3.822 | 3.866 | 3.768 | 3.854 | 4,696,370 | +0.04(+1.02%) |
Jun 11, 2012 | 3.991 | 4.008 | 3.792 | 3.816 | 7,482,329 | -0.13(-3.21%) |
Jun 08, 2012 | 3.755 | 3.954 | 3.698 | 3.942 | 9,964,381 | +0.16(+4.28%) |
Jun 07, 2012 | 3.797 | 3.951 | 3.744 | 3.780 | 11,433,315 | +0.05(+1.25%) |
Jun 06, 2012 | 3.689 | 3.806 | 3.649 | 3.734 | 8,785,533 | +0.14(+3.94%) |
Jun 05, 2012 | 3.621 | 3.643 | 3.508 | 3.592 | 6,406,177 | -0.04(-1.10%) |
Jun 04, 2012 | 3.715 | 3.745 | 3.391 | 3.632 | 14,443,932 | -0.02(-0.50%) |
Jun 01, 2012 | 3.723 | 3.832 | 3.638 | 3.650 | 9,633,965 | -0.15(-3.99%) |
May 31, 2012 | 3.877 | 3.991 | 3.712 | 3.802 | 15,162,211 | -0.08(-1.94%) |
May 30, 2012 | 3.866 | 4.016 | 3.719 | 3.877 | 19,707,944 | +0.07(+1.83%) |
May 29, 2012 | 3.464 | 3.820 | 3.455 | 3.808 | 20,124,482 | +0.37(+10.86%) |
May 25, 2012 | 3.396 | 3.459 | 3.387 | 3.435 | 4,725,107 | +0.03(+0.74%) |
May 24, 2012 | 3.390 | 3.488 | 3.341 | 3.410 | 6,691,274 | +0.01(+0.37%) |
May 23, 2012 | 3.334 | 3.410 | 3.218 | 3.397 | 8,631,300 | +0.04(+1.12%) |
May 22, 2012 | 3.423 | 3.515 | 3.331 | 3.359 | 8,936,364 | -0.01(-0.44%) |
May 21, 2012 | 3.407 | 3.420 | 3.285 | 3.374 | 7,563,453 | +0.06(+1.86%) |
May 18, 2012 | 3.307 | 3.358 | 3.184 | 3.313 | 8,638,245 | +0.01(+0.24%) |
May 17, 2012 | 3.462 | 3.468 | 3.296 | 3.305 | 9,449,978 | -0.12(-3.56%) |
May 16, 2012 | 3.361 | 3.666 | 3.313 | 3.427 | 17,938,128 | +0.06(+1.73%) |
May 15, 2012 | 3.395 | 3.483 | 3.314 | 3.369 | 9,583,384 | -0.05(-1.40%) |
May 14, 2012 | 3.510 | 3.583 | 3.394 | 3.416 | 8,039,096 | -0.12(-3.35%) |
May 11, 2012 | 3.375 | 3.608 | 3.364 | 3.535 | 6,762,673 | +0.00(+0.03%) |
May 10, 2012 | 3.544 | 3.678 | 3.484 | 3.534 | 10,007,587 | +0.07(+1.97%) |
May 09, 2012 | 3.291 | 3.466 | 3.240 | 3.466 | 9,858,685 | +0.10(+3.02%) |
May 08, 2012 | 3.491 | 3.561 | 3.134 | 3.364 | 22,738,932 | -0.17(-4.75%) |
May 07, 2012 | 3.540 | 3.686 | 3.486 | 3.532 | 15,431,233 | +0.04(+1.11%) |
May 04, 2012 | 3.415 | 3.625 | 3.388 | 3.493 | 36,088,076 | +0.24(+7.25%) |
May 03, 2012 | 2.658 | 3.377 | 2.635 | 3.257 | 46,642,084 | +0.60(+22.47%) |
May 02, 2012 | 2.703 | 2.745 | 2.623 | 2.659 | 6,086,697 | -0.06(-2.30%) |