Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.916 | 2.954 | 2.902 | 2.916 | 113,386,976 | +0.02(+0.60%) |
Aug 30, 2012 | 2.914 | 2.935 | 2.897 | 2.899 | 91,583,824 | -0.03(-0.94%) |
Aug 29, 2012 | 2.913 | 2.952 | 2.906 | 2.926 | 136,135,024 | -0.05(-1.57%) |
Aug 27, 2012 | 3.049 | 3.064 | 2.964 | 2.973 | 157,684,064 | -0.06(-2.10%) |
Aug 24, 2012 | 3.049 | 3.065 | 3.023 | 3.037 | 128,025,608 | -0.01(-0.31%) |
Aug 23, 2012 | 3.117 | 3.148 | 3.034 | 3.046 | 421,279,424 | -0.27(-8.15%) |
Aug 22, 2012 | 3.369 | 3.391 | 3.300 | 3.317 | 217,241,312 | -0.13(-3.66%) |
Aug 21, 2012 | 3.493 | 3.500 | 3.414 | 3.443 | 121,727,112 | -0.03(-0.80%) |
Aug 20, 2012 | 3.377 | 3.478 | 3.350 | 3.471 | 103,682,488 | +0.10(+2.92%) |
Aug 17, 2012 | 3.372 | 3.374 | 3.327 | 3.372 | 84,669,312 | +0.00(+0.00%) |
Aug 16, 2012 | 3.357 | 3.386 | 3.320 | 3.372 | 103,241,824 | +0.04(+1.19%) |
Aug 15, 2012 | 3.332 | 3.351 | 3.313 | 3.332 | 63,605,892 | -0.01(-0.36%) |
Aug 14, 2012 | 3.414 | 3.431 | 3.329 | 3.345 | 104,644,984 | -0.04(-1.33%) |
Aug 13, 2012 | 3.402 | 3.467 | 3.365 | 3.389 | 80,252,232 | -0.01(-0.41%) |
Aug 10, 2012 | 3.334 | 3.408 | 3.331 | 3.403 | 105,187,696 | +0.05(+1.49%) |
Aug 09, 2012 | 3.351 | 3.379 | 3.293 | 3.353 | 116,886,920 | +0.00(+0.00%) |
Aug 08, 2012 | 3.365 | 3.412 | 3.324 | 3.353 | 260,430,896 | +0.08(+2.37%) |
Aug 07, 2012 | 3.206 | 3.291 | 3.198 | 3.275 | 113,862,000 | +0.05(+1.44%) |
Aug 06, 2012 | 3.160 | 3.251 | 3.149 | 3.229 | 88,669,736 | +0.07(+2.35%) |
Aug 03, 2012 | 3.080 | 3.167 | 3.061 | 3.154 | 109,920,744 | +0.12(+4.05%) |
Aug 02, 2012 | 3.042 | 3.141 | 3.008 | 3.032 | 180,376,048 | -0.02(-0.62%) |
Aug 01, 2012 | 3.163 | 3.187 | 3.042 | 3.051 | 166,834,896 | -0.10(-3.18%) |
Jul 31, 2012 | 3.134 | 3.184 | 3.110 | 3.151 | 93,181,248 | -0.00(-0.11%) |
Jul 30, 2012 | 3.187 | 3.220 | 3.141 | 3.154 | 72,369,064 | -0.05(-1.64%) |
Jul 27, 2012 | 3.137 | 3.229 | 3.104 | 3.207 | 107,157,544 | +0.10(+3.08%) |
Jul 26, 2012 | 3.118 | 3.144 | 3.074 | 3.111 | 96,469,320 | +0.04(+1.29%) |
Jul 25, 2012 | 3.122 | 3.142 | 3.063 | 3.072 | 99,757,336 | -0.04(-1.14%) |
Jul 24, 2012 | 3.151 | 3.161 | 3.077 | 3.107 | 120,256,728 | -0.05(-1.72%) |
Jul 23, 2012 | 3.175 | 3.187 | 3.110 | 3.161 | 100,775,832 | -0.05(-1.64%) |
Jul 20, 2012 | 3.277 | 3.289 | 3.208 | 3.214 | 85,753,464 | -0.08(-2.57%) |
Jul 19, 2012 | 3.329 | 3.346 | 3.286 | 3.299 | 88,330,176 | -0.04(-1.06%) |
Jul 18, 2012 | 3.253 | 3.369 | 3.248 | 3.334 | 163,878,800 | +0.07(+2.28%) |
Jul 17, 2012 | 3.275 | 3.282 | 3.196 | 3.260 | 119,575,680 | +0.01(+0.32%) |
Jul 16, 2012 | 3.260 | 3.300 | 3.241 | 3.249 | 86,099,664 | -0.03(-0.90%) |
Jul 13, 2012 | 3.315 | 3.317 | 3.243 | 3.279 | 176,929,120 | -0.06(-1.91%) |
Jul 12, 2012 | 3.334 | 3.367 | 3.289 | 3.343 | 136,114,688 | -0.06(-1.73%) |
Jul 11, 2012 | 3.300 | 3.426 | 3.291 | 3.402 | 142,197,312 | +0.10(+3.04%) |
Jul 10, 2012 | 3.348 | 3.386 | 3.286 | 3.301 | 97,231,184 | -0.06(-1.65%) |
Jul 09, 2012 | 3.374 | 3.382 | 3.325 | 3.357 | 71,902,480 | -0.02(-0.72%) |
Jul 06, 2012 | 3.446 | 3.479 | 3.360 | 3.381 | 95,715,424 | -0.12(-3.50%) |
Jul 05, 2012 | 3.502 | 3.528 | 3.478 | 3.503 | 60,930,100 | -0.01(-0.39%) |
Jul 03, 2012 | 3.441 | 3.519 | 3.434 | 3.517 | 42,492,304 | +0.03(+0.99%) |
Jul 02, 2012 | 3.474 | 3.497 | 3.433 | 3.483 | 85,956,416 | +0.01(+0.25%) |
Jun 29, 2012 | 3.429 | 3.481 | 3.414 | 3.474 | 108,962,304 | +0.13(+3.87%) |
Jun 28, 2012 | 3.339 | 3.351 | 3.303 | 3.345 | 92,277,248 | -0.03(-0.77%) |
Jun 27, 2012 | 3.345 | 3.386 | 3.339 | 3.370 | 66,671,796 | +0.03(+0.80%) |
Jun 26, 2012 | 3.377 | 3.402 | 3.324 | 3.344 | 123,024,176 | -0.03(-0.97%) |
Jun 25, 2012 | 3.486 | 3.502 | 3.364 | 3.376 | 130,862,384 | -0.14(-4.05%) |
Jun 22, 2012 | 3.521 | 3.579 | 3.503 | 3.519 | 93,191,872 | +0.01(+0.37%) |
Jun 21, 2012 | 3.642 | 3.654 | 3.493 | 3.506 | 113,695,552 | -0.15(-4.09%) |
Jun 20, 2012 | 3.602 | 3.666 | 3.567 | 3.655 | 100,380,464 | +0.06(+1.68%) |
Jun 19, 2012 | 3.657 | 3.664 | 3.585 | 3.595 | 125,699,832 | -0.04(-1.14%) |
Jun 18, 2012 | 3.714 | 3.733 | 3.623 | 3.636 | 123,549,160 | -0.10(-2.73%) |
Jun 15, 2012 | 3.754 | 3.799 | 3.726 | 3.738 | 101,009,968 | +0.01(+0.23%) |
Jun 14, 2012 | 3.711 | 3.756 | 3.695 | 3.730 | 62,951,652 | +0.02(+0.51%) |
Jun 13, 2012 | 3.716 | 3.750 | 3.687 | 3.711 | 66,898,224 | -0.04(-1.01%) |
Jun 12, 2012 | 3.709 | 3.766 | 3.695 | 3.749 | 64,854,428 | +0.05(+1.35%) |
Jun 11, 2012 | 3.863 | 3.875 | 3.693 | 3.699 | 83,347,880 | -0.16(-4.03%) |
Jun 08, 2012 | 3.821 | 3.861 | 3.790 | 3.854 | 66,159,104 | +0.04(+1.13%) |
Jun 07, 2012 | 3.887 | 3.930 | 3.802 | 3.811 | 82,970,472 | -0.05(-1.30%) |
Jun 06, 2012 | 3.749 | 3.863 | 3.747 | 3.861 | 85,249,304 | +0.12(+3.09%) |
Jun 05, 2012 | 3.645 | 3.757 | 3.638 | 3.745 | 116,846,552 | +0.11(+2.94%) |
Jun 04, 2012 | 3.678 | 3.701 | 3.605 | 3.638 | 105,345,696 | -0.03(-0.89%) |