Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.409 | 3.446 | 3.342 | 3.394 | 63,232,336 | +0.04(+1.33%) |
Aug 30, 2012 | 3.379 | 3.384 | 3.329 | 3.350 | 39,768,656 | -0.07(-2.16%) |
Aug 29, 2012 | 3.428 | 3.453 | 3.398 | 3.424 | 29,327,162 | -0.00(-0.11%) |
Aug 27, 2012 | 3.453 | 3.468 | 3.414 | 3.428 | 28,911,748 | +0.00(+0.00%) |
Aug 24, 2012 | 3.341 | 3.447 | 3.333 | 3.428 | 40,685,636 | +0.06(+1.84%) |
Aug 23, 2012 | 3.426 | 3.426 | 3.349 | 3.366 | 39,880,884 | -0.08(-2.33%) |
Aug 22, 2012 | 3.420 | 3.468 | 3.397 | 3.446 | 35,902,312 | +0.00(+0.00%) |
Aug 21, 2012 | 3.504 | 3.543 | 3.424 | 3.446 | 46,039,624 | -0.03(-0.92%) |
Aug 20, 2012 | 3.463 | 3.480 | 3.434 | 3.478 | 25,083,218 | +0.00(+0.03%) |
Aug 17, 2012 | 3.483 | 3.486 | 3.454 | 3.477 | 28,326,824 | +0.02(+0.49%) |
Aug 16, 2012 | 3.399 | 3.476 | 3.378 | 3.460 | 43,544,264 | +0.07(+2.16%) |
Aug 15, 2012 | 3.368 | 3.405 | 3.361 | 3.387 | 39,009,120 | +0.01(+0.26%) |
Aug 14, 2012 | 3.415 | 3.419 | 3.348 | 3.378 | 41,571,792 | +0.00(+0.07%) |
Aug 13, 2012 | 3.365 | 3.381 | 3.324 | 3.375 | 34,411,644 | -0.00(-0.13%) |
Aug 10, 2012 | 3.327 | 3.385 | 3.308 | 3.380 | 32,626,066 | +0.01(+0.44%) |
Aug 09, 2012 | 3.341 | 3.385 | 3.332 | 3.365 | 38,619,608 | +0.01(+0.28%) |
Aug 08, 2012 | 3.311 | 3.367 | 3.308 | 3.356 | 29,299,774 | +0.01(+0.44%) |
Aug 07, 2012 | 3.335 | 3.386 | 3.334 | 3.341 | 47,264,352 | +0.05(+1.51%) |
Aug 06, 2012 | 3.302 | 3.333 | 3.291 | 3.291 | 29,504,572 | +0.02(+0.49%) |
Aug 03, 2012 | 3.224 | 3.296 | 3.218 | 3.275 | 77,294,416 | +0.18(+5.93%) |
Aug 02, 2012 | 3.088 | 3.155 | 3.019 | 3.092 | 54,124,680 | -0.07(-2.22%) |
Aug 01, 2012 | 3.233 | 3.235 | 3.144 | 3.162 | 41,294,584 | -0.02(-0.76%) |
Jul 31, 2012 | 3.222 | 3.247 | 3.176 | 3.187 | 48,980,692 | -0.04(-1.37%) |
Jul 30, 2012 | 3.225 | 3.280 | 3.205 | 3.231 | 45,497,916 | -0.01(-0.22%) |
Jul 27, 2012 | 3.112 | 3.260 | 3.098 | 3.238 | 75,478,472 | +0.18(+5.72%) |
Jul 26, 2012 | 3.047 | 3.084 | 3.006 | 3.063 | 64,893,032 | +0.14(+4.91%) |
Jul 25, 2012 | 2.939 | 2.960 | 2.874 | 2.920 | 82,507,320 | -0.00(-0.08%) |
Jul 24, 2012 | 3.003 | 3.006 | 2.859 | 2.922 | 67,541,976 | -0.07(-2.45%) |
Jul 23, 2012 | 2.954 | 3.022 | 2.912 | 2.995 | 73,398,008 | -0.09(-3.06%) |
Jul 20, 2012 | 3.124 | 3.138 | 3.080 | 3.090 | 42,583,248 | -0.09(-2.71%) |
Jul 19, 2012 | 3.173 | 3.209 | 3.142 | 3.176 | 55,878,708 | +0.02(+0.68%) |
Jul 18, 2012 | 3.064 | 3.171 | 3.058 | 3.155 | 55,716,208 | +0.07(+2.28%) |
Jul 17, 2012 | 3.060 | 3.104 | 2.964 | 3.084 | 70,450,456 | +0.07(+2.15%) |
Jul 16, 2012 | 3.022 | 3.050 | 2.987 | 3.019 | 40,228,844 | -0.03(-0.84%) |
Jul 13, 2012 | 2.922 | 3.054 | 2.920 | 3.045 | 51,634,296 | +0.14(+4.93%) |
Jul 12, 2012 | 2.889 | 2.937 | 2.839 | 2.902 | 59,860,108 | -0.04(-1.29%) |
Jul 11, 2012 | 2.945 | 2.970 | 2.891 | 2.940 | 70,822,832 | -0.00(-0.04%) |
Jul 10, 2012 | 3.066 | 3.080 | 2.910 | 2.941 | 66,336,024 | -0.08(-2.65%) |
Jul 09, 2012 | 3.026 | 3.036 | 2.978 | 3.021 | 44,358,724 | -0.01(-0.31%) |
Jul 06, 2012 | 3.031 | 3.050 | 2.988 | 3.030 | 53,330,428 | -0.09(-2.84%) |
Jul 05, 2012 | 3.131 | 3.163 | 3.087 | 3.119 | 37,860,544 | -0.04(-1.40%) |
Jul 03, 2012 | 3.101 | 3.170 | 3.090 | 3.163 | 24,379,180 | +0.06(+2.02%) |
Jul 02, 2012 | 3.100 | 3.111 | 3.037 | 3.100 | 37,505,700 | +0.02(+0.72%) |
Jun 29, 2012 | 3.016 | 3.084 | 2.995 | 3.078 | 73,236,472 | +0.22(+7.61%) |
Jun 28, 2012 | 2.828 | 2.874 | 2.763 | 2.861 | 68,775,744 | -0.03(-0.94%) |
Jun 27, 2012 | 2.838 | 2.902 | 2.833 | 2.888 | 44,747,220 | +0.08(+2.76%) |
Jun 26, 2012 | 2.790 | 2.836 | 2.745 | 2.810 | 46,611,772 | +0.04(+1.62%) |
Jun 25, 2012 | 2.818 | 2.819 | 2.737 | 2.765 | 48,364,960 | -0.14(-4.89%) |
Jun 22, 2012 | 2.888 | 2.924 | 2.855 | 2.907 | 46,252,944 | +0.07(+2.29%) |
Jun 21, 2012 | 3.059 | 3.068 | 2.835 | 2.842 | 82,563,608 | -0.20(-6.69%) |
Jun 20, 2012 | 3.065 | 3.089 | 2.979 | 3.046 | 70,447,504 | -0.02(-0.55%) |
Jun 19, 2012 | 3.024 | 3.100 | 3.014 | 3.063 | 51,947,684 | +0.09(+2.97%) |
Jun 18, 2012 | 2.924 | 3.000 | 2.904 | 2.975 | 73,248,656 | +0.02(+0.61%) |
Jun 15, 2012 | 2.909 | 2.967 | 2.888 | 2.957 | 49,789,480 | +0.08(+2.87%) |
Jun 14, 2012 | 2.801 | 2.906 | 2.778 | 2.874 | 70,575,784 | +0.09(+3.22%) |
Jun 13, 2012 | 2.813 | 2.867 | 2.755 | 2.785 | 56,278,348 | -0.06(-2.07%) |
Jun 12, 2012 | 2.767 | 2.844 | 2.729 | 2.844 | 77,373,560 | +0.10(+3.54%) |
Jun 11, 2012 | 2.923 | 2.928 | 2.737 | 2.746 | 74,689,944 | -0.11(-3.71%) |
Jun 08, 2012 | 2.767 | 2.855 | 2.739 | 2.852 | 52,726,508 | +0.07(+2.44%) |
Jun 07, 2012 | 2.876 | 2.881 | 2.770 | 2.784 | 85,342,992 | -0.00(-0.04%) |
Jun 06, 2012 | 2.661 | 2.786 | 2.659 | 2.785 | 98,690,080 | +0.18(+7.08%) |
Jun 05, 2012 | 2.533 | 2.618 | 2.530 | 2.601 | 75,524,736 | +0.05(+1.93%) |
Jun 04, 2012 | 2.567 | 2.586 | 2.491 | 2.552 | 82,991,976 | -0.00(-0.03%) |