Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.894 | 2.931 | 2.880 | 2.894 | 114,261,944 | +0.02(+0.60%) |
Aug 30, 2012 | 2.892 | 2.913 | 2.875 | 2.877 | 92,290,544 | -0.03(-0.94%) |
Aug 29, 2012 | 2.890 | 2.930 | 2.883 | 2.904 | 137,185,520 | -0.05(-1.57%) |
Aug 27, 2012 | 3.026 | 3.040 | 2.942 | 2.950 | 158,900,864 | -0.06(-2.10%) |
Aug 24, 2012 | 3.026 | 3.041 | 3.000 | 3.014 | 129,013,536 | -0.01(-0.31%) |
Aug 23, 2012 | 3.093 | 3.123 | 3.010 | 3.023 | 424,530,272 | -0.27(-8.15%) |
Aug 22, 2012 | 3.343 | 3.365 | 3.274 | 3.291 | 218,917,696 | -0.13(-3.66%) |
Aug 21, 2012 | 3.466 | 3.473 | 3.387 | 3.417 | 122,666,440 | -0.03(-0.80%) |
Aug 20, 2012 | 3.351 | 3.451 | 3.324 | 3.444 | 104,482,568 | +0.10(+2.92%) |
Aug 17, 2012 | 3.346 | 3.348 | 3.302 | 3.346 | 85,322,672 | +0.00(+0.00%) |
Aug 16, 2012 | 3.331 | 3.360 | 3.295 | 3.346 | 104,038,504 | +0.04(+1.19%) |
Aug 15, 2012 | 3.307 | 3.326 | 3.288 | 3.307 | 64,096,716 | -0.01(-0.36%) |
Aug 14, 2012 | 3.387 | 3.405 | 3.303 | 3.319 | 105,452,488 | -0.04(-1.33%) |
Aug 13, 2012 | 3.375 | 3.441 | 3.339 | 3.363 | 80,871,512 | -0.01(-0.41%) |
Aug 10, 2012 | 3.309 | 3.382 | 3.305 | 3.377 | 105,999,392 | +0.05(+1.49%) |
Aug 09, 2012 | 3.326 | 3.353 | 3.267 | 3.327 | 117,788,896 | +0.00(+0.00%) |
Aug 08, 2012 | 3.339 | 3.386 | 3.298 | 3.327 | 262,440,544 | +0.08(+2.37%) |
Aug 07, 2012 | 3.182 | 3.266 | 3.173 | 3.250 | 114,740,632 | +0.05(+1.44%) |
Aug 06, 2012 | 3.135 | 3.226 | 3.125 | 3.204 | 89,353,976 | +0.07(+2.35%) |
Aug 03, 2012 | 3.057 | 3.142 | 3.038 | 3.130 | 110,768,960 | +0.12(+4.05%) |
Aug 02, 2012 | 3.019 | 3.117 | 2.985 | 3.009 | 181,767,936 | -0.02(-0.62%) |
Aug 01, 2012 | 3.139 | 3.163 | 3.019 | 3.027 | 168,122,288 | -0.10(-3.18%) |
Jul 31, 2012 | 3.110 | 3.159 | 3.086 | 3.127 | 93,900,296 | -0.00(-0.11%) |
Jul 30, 2012 | 3.163 | 3.195 | 3.117 | 3.130 | 72,927,504 | -0.05(-1.64%) |
Jul 27, 2012 | 3.113 | 3.204 | 3.081 | 3.183 | 107,984,440 | +0.10(+3.08%) |
Jul 26, 2012 | 3.094 | 3.120 | 3.051 | 3.087 | 97,213,744 | +0.04(+1.29%) |
Jul 25, 2012 | 3.098 | 3.118 | 3.039 | 3.048 | 100,527,128 | -0.04(-1.14%) |
Jul 24, 2012 | 3.127 | 3.137 | 3.053 | 3.083 | 121,184,704 | -0.05(-1.72%) |
Jul 23, 2012 | 3.151 | 3.163 | 3.086 | 3.137 | 101,553,480 | -0.05(-1.64%) |
Jul 20, 2012 | 3.252 | 3.264 | 3.183 | 3.189 | 86,415,192 | -0.08(-2.57%) |
Jul 19, 2012 | 3.303 | 3.321 | 3.261 | 3.273 | 89,011,784 | -0.04(-1.06%) |
Jul 18, 2012 | 3.228 | 3.343 | 3.223 | 3.309 | 165,143,408 | +0.07(+2.28%) |
Jul 17, 2012 | 3.250 | 3.257 | 3.171 | 3.235 | 120,498,408 | +0.01(+0.32%) |
Jul 16, 2012 | 3.235 | 3.274 | 3.216 | 3.225 | 86,764,064 | -0.03(-0.90%) |
Jul 13, 2012 | 3.290 | 3.291 | 3.218 | 3.254 | 178,294,416 | -0.06(-1.91%) |
Jul 12, 2012 | 3.309 | 3.341 | 3.264 | 3.317 | 137,165,040 | -0.06(-1.73%) |
Jul 11, 2012 | 3.274 | 3.399 | 3.266 | 3.375 | 143,294,608 | +0.10(+3.04%) |
Jul 10, 2012 | 3.322 | 3.360 | 3.261 | 3.276 | 97,981,488 | -0.05(-1.65%) |
Jul 09, 2012 | 3.348 | 3.357 | 3.300 | 3.331 | 72,457,328 | -0.02(-0.72%) |
Jul 06, 2012 | 3.420 | 3.453 | 3.334 | 3.355 | 96,454,024 | -0.12(-3.50%) |
Jul 05, 2012 | 3.475 | 3.501 | 3.451 | 3.477 | 61,400,276 | -0.01(-0.39%) |
Jul 03, 2012 | 3.415 | 3.492 | 3.408 | 3.490 | 42,820,200 | +0.03(+0.99%) |
Jul 02, 2012 | 3.447 | 3.470 | 3.406 | 3.456 | 86,619,712 | +0.01(+0.25%) |
Jun 29, 2012 | 3.403 | 3.454 | 3.387 | 3.447 | 109,803,128 | +0.13(+3.87%) |
Jun 28, 2012 | 3.314 | 3.326 | 3.278 | 3.319 | 92,989,320 | -0.03(-0.77%) |
Jun 27, 2012 | 3.319 | 3.360 | 3.314 | 3.345 | 67,186,280 | +0.03(+0.80%) |
Jun 26, 2012 | 3.351 | 3.375 | 3.298 | 3.318 | 123,973,512 | -0.03(-0.97%) |
Jun 25, 2012 | 3.459 | 3.475 | 3.338 | 3.351 | 131,872,200 | -0.14(-4.05%) |
Jun 22, 2012 | 3.494 | 3.552 | 3.477 | 3.492 | 93,911,000 | +0.01(+0.37%) |
Jun 21, 2012 | 3.614 | 3.626 | 3.466 | 3.479 | 114,572,904 | -0.15(-4.09%) |
Jun 20, 2012 | 3.574 | 3.638 | 3.540 | 3.627 | 101,155,064 | +0.06(+1.68%) |
Jun 19, 2012 | 3.629 | 3.636 | 3.557 | 3.567 | 126,669,816 | -0.04(-1.14%) |
Jun 18, 2012 | 3.686 | 3.705 | 3.595 | 3.609 | 124,502,544 | -0.10(-2.73%) |
Jun 15, 2012 | 3.725 | 3.770 | 3.698 | 3.710 | 101,789,424 | +0.01(+0.23%) |
Jun 14, 2012 | 3.682 | 3.727 | 3.667 | 3.701 | 63,437,428 | +0.02(+0.51%) |
Jun 13, 2012 | 3.687 | 3.722 | 3.658 | 3.682 | 67,414,448 | -0.04(-1.01%) |
Jun 12, 2012 | 3.681 | 3.737 | 3.667 | 3.720 | 65,354,884 | +0.05(+1.35%) |
Jun 11, 2012 | 3.833 | 3.845 | 3.665 | 3.670 | 83,991,040 | -0.15(-4.03%) |
Jun 08, 2012 | 3.792 | 3.831 | 3.761 | 3.825 | 66,669,628 | +0.04(+1.13%) |
Jun 07, 2012 | 3.857 | 3.900 | 3.773 | 3.782 | 83,610,728 | -0.05(-1.30%) |
Jun 06, 2012 | 3.720 | 3.833 | 3.718 | 3.831 | 85,907,144 | +0.11(+3.09%) |
Jun 05, 2012 | 3.617 | 3.729 | 3.610 | 3.717 | 117,748,216 | +0.11(+2.94%) |
Jun 04, 2012 | 3.650 | 3.673 | 3.578 | 3.610 | 106,158,608 | -0.03(-0.89%) |