Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.098 | 4.152 | 4.046 | 4.060 | 48,225,984 | -0.04(-1.06%) |
Aug 30, 2012 | 4.047 | 4.106 | 4.042 | 4.103 | 37,606,336 | -0.02(-0.44%) |
Aug 29, 2012 | 4.216 | 4.227 | 4.085 | 4.121 | 44,023,208 | -0.12(-2.84%) |
Aug 27, 2012 | 4.283 | 4.296 | 4.214 | 4.242 | 28,209,764 | -0.09(-2.02%) |
Aug 24, 2012 | 4.289 | 4.360 | 4.286 | 4.329 | 45,290,412 | +0.01(+0.18%) |
Aug 23, 2012 | 4.329 | 4.337 | 4.265 | 4.322 | 44,622,132 | -0.06(-1.35%) |
Aug 22, 2012 | 4.355 | 4.388 | 4.288 | 4.381 | 42,695,572 | +0.03(+0.59%) |
Aug 21, 2012 | 4.383 | 4.440 | 4.325 | 4.355 | 36,398,228 | -0.04(-0.99%) |
Aug 20, 2012 | 4.442 | 4.450 | 4.349 | 4.399 | 40,048,636 | -0.03(-0.70%) |
Aug 17, 2012 | 4.417 | 4.465 | 4.396 | 4.429 | 36,104,148 | +0.02(+0.47%) |
Aug 16, 2012 | 4.342 | 4.422 | 4.314 | 4.409 | 45,083,300 | +0.11(+2.45%) |
Aug 15, 2012 | 4.280 | 4.343 | 4.263 | 4.304 | 37,962,328 | +0.03(+0.72%) |
Aug 14, 2012 | 4.314 | 4.359 | 4.260 | 4.273 | 45,555,576 | -0.06(-1.42%) |
Aug 13, 2012 | 4.298 | 4.365 | 4.278 | 4.334 | 35,434,276 | -0.04(-0.88%) |
Aug 10, 2012 | 4.277 | 4.386 | 4.239 | 4.373 | 50,865,696 | +0.07(+1.61%) |
Aug 09, 2012 | 4.288 | 4.337 | 4.270 | 4.304 | 42,622,172 | -0.04(-0.95%) |
Aug 08, 2012 | 4.221 | 4.349 | 4.193 | 4.345 | 84,542,120 | +0.11(+2.61%) |
Aug 07, 2012 | 4.221 | 4.270 | 4.211 | 4.234 | 79,767,360 | +0.06(+1.35%) |
Aug 06, 2012 | 4.114 | 4.228 | 4.098 | 4.178 | 42,956,320 | +0.08(+2.07%) |
Aug 03, 2012 | 4.062 | 4.142 | 4.042 | 4.093 | 46,422,028 | +0.18(+4.52%) |
Aug 02, 2012 | 3.960 | 4.013 | 3.911 | 3.916 | 72,769,720 | -0.13(-3.11%) |
Aug 01, 2012 | 4.090 | 4.108 | 3.975 | 4.042 | 49,467,488 | -0.02(-0.44%) |
Jul 31, 2012 | 4.125 | 4.170 | 4.019 | 4.060 | 79,437,624 | -0.12(-2.89%) |
Jul 30, 2012 | 4.075 | 4.201 | 4.070 | 4.180 | 71,083,928 | +0.07(+1.75%) |
Jul 27, 2012 | 4.013 | 4.157 | 3.980 | 4.108 | 92,511,776 | +0.14(+3.49%) |
Jul 26, 2012 | 3.898 | 3.985 | 3.868 | 3.970 | 78,291,104 | +0.16(+4.25%) |
Jul 25, 2012 | 3.818 | 3.854 | 3.772 | 3.808 | 75,792,904 | +0.02(+0.47%) |
Jul 24, 2012 | 3.800 | 3.821 | 3.757 | 3.790 | 86,328,992 | +0.14(+3.80%) |
Jul 23, 2012 | 3.651 | 3.669 | 3.591 | 3.651 | 50,132,312 | -0.14(-3.66%) |
Jul 20, 2012 | 3.795 | 3.831 | 3.775 | 3.790 | 45,998,952 | -0.04(-1.07%) |
Jul 19, 2012 | 3.772 | 3.839 | 3.757 | 3.831 | 48,584,216 | +0.09(+2.40%) |
Jul 18, 2012 | 3.633 | 3.744 | 3.626 | 3.741 | 32,210,922 | +0.06(+1.75%) |
Jul 17, 2012 | 3.685 | 3.708 | 3.613 | 3.677 | 37,212,452 | +0.02(+0.42%) |
Jul 16, 2012 | 3.637 | 3.692 | 3.595 | 3.662 | 62,927,856 | +0.05(+1.28%) |
Jul 13, 2012 | 3.587 | 3.636 | 3.569 | 3.615 | 45,984,360 | +0.07(+2.03%) |
Jul 12, 2012 | 3.482 | 3.569 | 3.451 | 3.544 | 55,261,008 | -0.00(-0.07%) |
Jul 11, 2012 | 3.556 | 3.628 | 3.479 | 3.546 | 70,756,992 | +0.00(+0.07%) |
Jul 10, 2012 | 3.690 | 3.695 | 3.518 | 3.544 | 69,787,368 | -0.11(-2.95%) |
Jul 09, 2012 | 3.641 | 3.669 | 3.613 | 3.651 | 26,812,772 | -0.03(-0.70%) |
Jul 06, 2012 | 3.605 | 3.683 | 3.605 | 3.677 | 51,304,492 | -0.05(-1.24%) |
Jul 05, 2012 | 3.674 | 3.789 | 3.649 | 3.723 | 60,637,840 | -0.02(-0.62%) |
Jul 03, 2012 | 3.681 | 3.759 | 3.649 | 3.746 | 30,099,708 | +0.11(+2.89%) |
Jul 02, 2012 | 3.572 | 3.644 | 3.566 | 3.641 | 39,544,808 | +0.07(+1.87%) |
Jun 29, 2012 | 3.505 | 3.579 | 3.492 | 3.574 | 46,909,260 | +0.21(+6.26%) |
Jun 28, 2012 | 3.341 | 3.366 | 3.297 | 3.364 | 30,504,748 | -0.04(-1.06%) |
Jun 27, 2012 | 3.356 | 3.436 | 3.320 | 3.400 | 36,466,152 | +0.04(+1.11%) |
Jun 26, 2012 | 3.384 | 3.397 | 3.309 | 3.362 | 65,476,128 | -0.01(-0.42%) |
Jun 25, 2012 | 3.443 | 3.466 | 3.366 | 3.377 | 50,900,616 | -0.14(-3.87%) |
Jun 22, 2012 | 3.623 | 3.626 | 3.479 | 3.513 | 51,608,276 | -0.10(-2.84%) |
Jun 21, 2012 | 3.759 | 3.780 | 3.613 | 3.615 | 32,113,374 | -0.18(-4.67%) |
Jun 20, 2012 | 3.813 | 3.833 | 3.718 | 3.793 | 51,481,844 | -0.07(-1.93%) |
Jun 19, 2012 | 3.757 | 3.867 | 3.741 | 3.867 | 53,466,328 | +0.14(+3.65%) |
Jun 18, 2012 | 3.689 | 3.759 | 3.674 | 3.731 | 35,798,736 | -0.03(-0.75%) |
Jun 15, 2012 | 3.700 | 3.759 | 3.682 | 3.759 | 37,805,068 | +0.09(+2.52%) |
Jun 14, 2012 | 3.646 | 3.700 | 3.615 | 3.667 | 47,969,200 | +0.02(+0.56%) |
Jun 13, 2012 | 3.623 | 3.713 | 3.613 | 3.646 | 52,297,468 | -0.01(-0.35%) |
Jun 12, 2012 | 3.633 | 3.672 | 3.621 | 3.659 | 53,746,528 | +0.05(+1.28%) |
Jun 11, 2012 | 3.708 | 3.716 | 3.605 | 3.613 | 33,855,640 | -0.02(-0.64%) |
Jun 08, 2012 | 3.669 | 3.690 | 3.628 | 3.636 | 49,275,540 | -0.10(-2.55%) |
Jun 07, 2012 | 3.716 | 3.808 | 3.700 | 3.731 | 51,502,956 | +0.07(+1.89%) |
Jun 06, 2012 | 3.502 | 3.664 | 3.487 | 3.662 | 63,573,108 | +0.12(+3.48%) |
Jun 05, 2012 | 3.577 | 3.605 | 3.513 | 3.538 | 39,394,516 | +0.00(+0.00%) |
Jun 04, 2012 | 3.579 | 3.628 | 3.526 | 3.538 | 44,162,100 | -0.04(-1.15%) |