Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.674 | 3.699 | 3.596 | 3.671 | 52,665,168 | +0.05(+1.41%) |
Aug 30, 2012 | 3.664 | 3.667 | 3.610 | 3.620 | 29,219,334 | -0.07(-1.99%) |
Aug 29, 2012 | 3.696 | 3.714 | 3.664 | 3.694 | 23,932,394 | -0.00(-0.02%) |
Aug 27, 2012 | 3.717 | 3.725 | 3.679 | 3.695 | 31,781,338 | +0.01(+0.35%) |
Aug 24, 2012 | 3.622 | 3.701 | 3.611 | 3.682 | 41,849,004 | +0.04(+1.15%) |
Aug 23, 2012 | 3.668 | 3.689 | 3.620 | 3.640 | 48,843,068 | -0.06(-1.58%) |
Aug 22, 2012 | 3.650 | 3.714 | 3.633 | 3.698 | 52,415,964 | +0.03(+0.75%) |
Aug 21, 2012 | 3.723 | 3.748 | 3.641 | 3.671 | 59,048,844 | -0.03(-0.76%) |
Aug 20, 2012 | 3.682 | 3.699 | 3.653 | 3.699 | 30,017,670 | +0.01(+0.33%) |
Aug 17, 2012 | 3.670 | 3.688 | 3.655 | 3.687 | 25,064,456 | +0.03(+0.87%) |
Aug 16, 2012 | 3.599 | 3.673 | 3.590 | 3.655 | 47,729,172 | +0.08(+2.34%) |
Aug 15, 2012 | 3.547 | 3.580 | 3.546 | 3.571 | 24,480,504 | +0.02(+0.50%) |
Aug 14, 2012 | 3.577 | 3.592 | 3.534 | 3.553 | 38,068,588 | +0.00(+0.12%) |
Aug 13, 2012 | 3.535 | 3.550 | 3.495 | 3.549 | 29,308,538 | +0.02(+0.43%) |
Aug 10, 2012 | 3.505 | 3.535 | 3.487 | 3.534 | 33,038,824 | +0.01(+0.21%) |
Aug 09, 2012 | 3.509 | 3.538 | 3.495 | 3.527 | 31,311,686 | +0.02(+0.61%) |
Aug 08, 2012 | 3.492 | 3.524 | 3.482 | 3.505 | 35,760,236 | -0.01(-0.19%) |
Aug 07, 2012 | 3.486 | 3.539 | 3.473 | 3.512 | 42,650,568 | +0.06(+1.69%) |
Aug 06, 2012 | 3.439 | 3.484 | 3.422 | 3.454 | 43,470,400 | +0.05(+1.61%) |
Aug 03, 2012 | 3.380 | 3.431 | 3.362 | 3.399 | 66,516,312 | +0.12(+3.68%) |
Aug 02, 2012 | 3.250 | 3.344 | 3.231 | 3.278 | 72,122,312 | -0.02(-0.69%) |
Aug 01, 2012 | 3.369 | 3.370 | 3.278 | 3.301 | 58,482,716 | -0.02(-0.52%) |
Jul 31, 2012 | 3.333 | 3.358 | 3.315 | 3.318 | 71,666,464 | -0.01(-0.17%) |
Jul 30, 2012 | 3.347 | 3.374 | 3.301 | 3.324 | 62,120,324 | -0.01(-0.31%) |
Jul 27, 2012 | 3.224 | 3.339 | 3.206 | 3.334 | 63,311,584 | +0.16(+5.02%) |
Jul 26, 2012 | 3.189 | 3.216 | 3.139 | 3.175 | 63,301,812 | +0.08(+2.58%) |
Jul 25, 2012 | 3.094 | 3.137 | 3.059 | 3.095 | 64,626,276 | -0.04(-1.39%) |
Jul 24, 2012 | 3.202 | 3.209 | 3.099 | 3.138 | 63,835,768 | -0.05(-1.71%) |
Jul 23, 2012 | 3.142 | 3.212 | 3.092 | 3.193 | 55,933,840 | -0.08(-2.36%) |
Jul 20, 2012 | 3.355 | 3.356 | 3.266 | 3.270 | 54,649,168 | -0.09(-2.54%) |
Jul 19, 2012 | 3.328 | 3.378 | 3.318 | 3.355 | 70,214,664 | +0.07(+2.17%) |
Jul 18, 2012 | 3.184 | 3.304 | 3.184 | 3.284 | 74,466,296 | +0.09(+2.76%) |
Jul 17, 2012 | 3.203 | 3.219 | 3.109 | 3.196 | 64,234,528 | +0.03(+0.95%) |
Jul 16, 2012 | 3.169 | 3.197 | 3.141 | 3.166 | 50,118,704 | -0.02(-0.50%) |
Jul 13, 2012 | 3.105 | 3.198 | 3.103 | 3.182 | 55,860,372 | +0.09(+2.89%) |
Jul 12, 2012 | 3.103 | 3.116 | 3.034 | 3.092 | 63,248,420 | -0.06(-1.77%) |
Jul 11, 2012 | 3.176 | 3.193 | 3.097 | 3.148 | 66,950,512 | -0.04(-1.16%) |
Jul 10, 2012 | 3.282 | 3.299 | 3.160 | 3.185 | 68,698,064 | -0.07(-2.00%) |
Jul 09, 2012 | 3.251 | 3.276 | 3.216 | 3.250 | 45,482,108 | -0.01(-0.28%) |
Jul 06, 2012 | 3.316 | 3.319 | 3.214 | 3.259 | 53,406,460 | -0.08(-2.51%) |
Jul 05, 2012 | 3.332 | 3.377 | 3.298 | 3.343 | 53,866,356 | +0.00(+0.11%) |
Jul 03, 2012 | 3.287 | 3.339 | 3.278 | 3.339 | 22,763,852 | +0.05(+1.64%) |
Jul 02, 2012 | 3.274 | 3.287 | 3.236 | 3.286 | 35,809,324 | +0.02(+0.64%) |
Jun 29, 2012 | 3.188 | 3.265 | 3.173 | 3.265 | 52,463,276 | +0.19(+6.18%) |
Jun 28, 2012 | 3.095 | 3.100 | 3.008 | 3.075 | 69,325,920 | -0.07(-2.15%) |
Jun 27, 2012 | 3.130 | 3.169 | 3.121 | 3.142 | 39,542,380 | +0.04(+1.16%) |
Jun 26, 2012 | 3.084 | 3.122 | 3.059 | 3.106 | 55,796,152 | +0.04(+1.36%) |
Jun 25, 2012 | 3.137 | 3.138 | 3.049 | 3.064 | 65,795,016 | -0.12(-3.89%) |
Jun 22, 2012 | 3.143 | 3.197 | 3.128 | 3.188 | 44,215,212 | +0.06(+2.06%) |
Jun 21, 2012 | 3.279 | 3.290 | 3.117 | 3.124 | 76,963,328 | -0.17(-5.09%) |
Jun 20, 2012 | 3.294 | 3.316 | 3.240 | 3.291 | 93,182,632 | +0.01(+0.28%) |
Jun 19, 2012 | 3.249 | 3.309 | 3.244 | 3.282 | 53,040,444 | +0.07(+2.04%) |
Jun 18, 2012 | 3.134 | 3.232 | 3.121 | 3.216 | 52,557,420 | +0.06(+1.88%) |
Jun 15, 2012 | 3.098 | 3.165 | 3.095 | 3.157 | 39,644,468 | +0.08(+2.45%) |
Jun 14, 2012 | 3.056 | 3.105 | 3.026 | 3.081 | 60,296,544 | +0.02(+0.76%) |
Jun 13, 2012 | 3.083 | 3.130 | 3.037 | 3.058 | 46,253,568 | -0.04(-1.35%) |
Jun 12, 2012 | 3.054 | 3.103 | 3.016 | 3.100 | 51,039,988 | +0.06(+2.12%) |
Jun 11, 2012 | 3.179 | 3.184 | 3.024 | 3.035 | 60,447,508 | -0.10(-3.19%) |
Jun 08, 2012 | 3.062 | 3.141 | 3.045 | 3.135 | 41,266,844 | +0.06(+2.04%) |
Jun 07, 2012 | 3.163 | 3.163 | 3.068 | 3.073 | 47,817,088 | -0.03(-0.89%) |
Jun 06, 2012 | 3.010 | 3.103 | 3.002 | 3.100 | 64,173,976 | +0.14(+4.66%) |
Jun 05, 2012 | 2.919 | 2.973 | 2.916 | 2.962 | 51,682,324 | +0.03(+0.88%) |
Jun 04, 2012 | 2.912 | 2.947 | 2.859 | 2.937 | 59,979,568 | +0.04(+1.48%) |