Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,885,796 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,524,216 | -0.06(-1.89%) |
Aug 29, 2012 | 3.274 | 3.304 | 3.268 | 3.284 | 27,301,442 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.290 | 37,171,828 | -0.06(-1.71%) |
Aug 24, 2012 | 3.281 | 3.364 | 3.274 | 3.348 | 37,911,048 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.352 | 3.268 | 3.280 | 41,325,264 | -0.08(-2.29%) |
Aug 22, 2012 | 3.329 | 3.371 | 3.318 | 3.357 | 34,185,940 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.391 | 3.316 | 3.350 | 37,095,964 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.359 | 34,276,616 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.329 | 3.359 | 33,789,736 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.399 | 3.339 | 3.389 | 40,433,608 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.320 | 64,805,572 | -0.03(-0.75%) |
Aug 14, 2012 | 3.407 | 3.412 | 3.332 | 3.346 | 42,392,324 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.398 | 3.343 | 3.396 | 48,754,736 | +0.04(+1.29%) |
Aug 10, 2012 | 3.462 | 3.490 | 3.309 | 3.353 | 139,431,312 | -0.02(-0.60%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,213,064 | +0.11(+3.37%) |
Aug 08, 2012 | 3.242 | 3.297 | 3.233 | 3.263 | 56,368,680 | +0.02(+0.57%) |
Aug 07, 2012 | 3.251 | 3.279 | 3.226 | 3.245 | 44,402,060 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,279,184 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,602,200 | +0.06(+2.08%) |
Aug 02, 2012 | 3.054 | 3.128 | 3.004 | 3.082 | 40,112,124 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.070 | 36,623,308 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.148 | 3.053 | 3.105 | 42,278,964 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.031 | 3.057 | 39,636,516 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,050,192 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.992 | 3.015 | 36,898,932 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.921 | 3.002 | 45,250,640 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 2.999 | 2.909 | 2.944 | 38,284,816 | -0.03(-1.08%) |
Jul 23, 2012 | 2.859 | 2.997 | 2.827 | 2.976 | 49,234,448 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,178,800 | -0.09(-2.88%) |
Jul 19, 2012 | 3.015 | 3.063 | 2.995 | 3.023 | 43,941,720 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,161,008 | +0.16(+5.58%) |
Jul 17, 2012 | 2.898 | 2.914 | 2.788 | 2.836 | 48,782,468 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,458,420 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.827 | 2.879 | 35,352,936 | +0.04(+1.25%) |
Jul 12, 2012 | 2.859 | 2.864 | 2.817 | 2.843 | 51,478,024 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.891 | 52,901,328 | -0.05(-1.64%) |
Jul 10, 2012 | 2.999 | 3.089 | 2.917 | 2.940 | 55,824,716 | -0.09(-3.03%) |
Jul 09, 2012 | 3.054 | 3.068 | 3.006 | 3.031 | 33,398,596 | -0.04(-1.34%) |
Jul 06, 2012 | 3.109 | 3.119 | 3.038 | 3.073 | 41,731,036 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.157 | 3.084 | 3.132 | 30,535,470 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.164 | 23,915,126 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.187 | 3.059 | 3.083 | 63,412,248 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,215,592 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.054 | 2.960 | 3.036 | 59,517,280 | +0.02(+0.76%) |
Jun 27, 2012 | 2.921 | 3.034 | 2.921 | 3.013 | 55,174,488 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,658,844 | +0.03(+1.11%) |
Jun 25, 2012 | 2.983 | 2.992 | 2.875 | 2.887 | 53,876,752 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.015 | 2.940 | 2.980 | 94,347,160 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.937 | 2.943 | 56,297,488 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.141 | 3.047 | 3.084 | 106,052,544 | +0.05(+1.62%) |
Jun 19, 2012 | 2.960 | 3.080 | 2.947 | 3.035 | 104,717,264 | +0.19(+6.73%) |
Jun 18, 2012 | 2.797 | 2.866 | 2.775 | 2.843 | 33,142,248 | +0.03(+0.90%) |
Jun 15, 2012 | 2.779 | 2.820 | 2.754 | 2.818 | 42,027,992 | +0.06(+2.16%) |
Jun 14, 2012 | 2.788 | 2.811 | 2.731 | 2.759 | 64,300,008 | -0.03(-1.23%) |
Jun 13, 2012 | 2.866 | 2.873 | 2.779 | 2.793 | 53,934,428 | -0.08(-2.64%) |
Jun 12, 2012 | 2.843 | 2.896 | 2.839 | 2.869 | 54,090,992 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.804 | 2.811 | 91,477,544 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.788 | 2.731 | 2.779 | 40,405,900 | +0.05(+1.93%) |
Jun 07, 2012 | 2.882 | 2.898 | 2.724 | 2.726 | 57,430,804 | -0.11(-4.04%) |
Jun 06, 2012 | 2.788 | 2.848 | 2.768 | 2.841 | 40,227,128 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,818,948 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,192,748 | -0.06(-2.09%) |