Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.379 | 4.388 | 4.313 | 4.354 | 17,098,512 | -0.02(-0.42%) |
Aug 30, 2012 | 4.251 | 4.415 | 4.226 | 4.372 | 15,204,043 | +0.13(+2.96%) |
Aug 29, 2012 | 4.151 | 4.266 | 4.094 | 4.246 | 15,395,044 | +0.10(+2.53%) |
Aug 27, 2012 | 4.221 | 4.226 | 4.137 | 4.141 | 9,244,741 | -0.06(-1.47%) |
Aug 24, 2012 | 4.258 | 4.278 | 4.173 | 4.203 | 13,331,959 | -0.10(-2.22%) |
Aug 23, 2012 | 4.289 | 4.333 | 4.273 | 4.298 | 11,900,245 | +0.03(+0.59%) |
Aug 22, 2012 | 4.433 | 4.446 | 4.232 | 4.273 | 19,870,328 | -0.16(-3.59%) |
Aug 21, 2012 | 4.430 | 4.448 | 4.301 | 4.433 | 22,158,872 | +0.00(+0.00%) |
Aug 20, 2012 | 4.269 | 4.455 | 4.209 | 4.433 | 29,920,708 | +0.21(+4.95%) |
Aug 17, 2012 | 4.094 | 4.262 | 4.039 | 4.223 | 27,221,564 | +0.13(+3.28%) |
Aug 16, 2012 | 3.934 | 4.153 | 3.775 | 4.089 | 48,950,404 | +0.21(+5.45%) |
Aug 15, 2012 | 3.932 | 4.012 | 3.875 | 3.878 | 20,270,046 | -0.05(-1.33%) |
Aug 14, 2012 | 4.087 | 4.114 | 3.912 | 3.930 | 21,987,592 | -0.14(-3.41%) |
Aug 13, 2012 | 4.212 | 4.287 | 4.003 | 4.069 | 23,884,692 | +0.03(+0.85%) |
Aug 10, 2012 | 3.825 | 4.035 | 3.779 | 4.035 | 20,719,536 | +0.21(+5.41%) |
Aug 09, 2012 | 3.798 | 3.839 | 3.757 | 3.828 | 7,445,356 | +0.02(+0.60%) |
Aug 08, 2012 | 3.807 | 3.837 | 3.790 | 3.805 | 6,573,542 | -0.02(-0.48%) |
Aug 07, 2012 | 3.641 | 3.866 | 3.637 | 3.823 | 12,296,266 | +0.18(+5.00%) |
Aug 06, 2012 | 3.659 | 3.723 | 3.610 | 3.641 | 11,865,003 | +0.03(+0.69%) |
Aug 03, 2012 | 3.625 | 3.666 | 3.607 | 3.616 | 10,190,764 | +0.03(+0.95%) |
Aug 02, 2012 | 3.627 | 3.664 | 3.484 | 3.582 | 16,932,436 | -0.07(-1.99%) |
Aug 01, 2012 | 3.648 | 4.182 | 3.616 | 3.655 | 33,802,656 | +0.01(+0.31%) |
Jul 31, 2012 | 3.632 | 3.659 | 3.602 | 3.643 | 7,115,764 | +0.00(+0.00%) |
Jul 30, 2012 | 3.684 | 3.693 | 3.609 | 3.643 | 8,368,966 | -0.03(-0.74%) |
Jul 27, 2012 | 3.662 | 3.718 | 3.627 | 3.671 | 8,729,333 | +0.04(+1.06%) |
Jul 26, 2012 | 3.637 | 3.652 | 3.587 | 3.632 | 10,568,758 | +0.05(+1.27%) |
Jul 25, 2012 | 3.598 | 3.637 | 3.557 | 3.587 | 11,535,011 | +0.01(+0.25%) |
Jul 24, 2012 | 3.666 | 3.723 | 3.518 | 3.577 | 16,786,634 | -0.09(-2.54%) |
Jul 23, 2012 | 3.668 | 3.691 | 3.612 | 3.671 | 9,295,690 | -0.04(-0.98%) |
Jul 20, 2012 | 3.798 | 3.839 | 3.696 | 3.707 | 8,510,027 | -0.11(-2.98%) |
Jul 19, 2012 | 3.864 | 3.900 | 3.809 | 3.821 | 12,079,199 | -0.02(-0.59%) |
Jul 18, 2012 | 3.793 | 3.898 | 3.780 | 3.844 | 8,208,915 | +0.04(+0.96%) |
Jul 17, 2012 | 3.782 | 3.823 | 3.757 | 3.807 | 7,080,847 | +0.04(+1.03%) |
Jul 16, 2012 | 3.805 | 3.820 | 3.721 | 3.768 | 12,373,227 | -0.06(-1.54%) |
Jul 13, 2012 | 3.916 | 3.957 | 3.803 | 3.828 | 12,383,063 | -0.06(-1.58%) |
Jul 12, 2012 | 3.898 | 3.923 | 3.844 | 3.889 | 8,853,016 | -0.03(-0.64%) |
Jul 11, 2012 | 3.978 | 4.032 | 3.912 | 3.914 | 11,324,543 | -0.08(-1.94%) |
Jul 10, 2012 | 4.003 | 4.057 | 3.978 | 3.991 | 7,893,948 | +0.01(+0.17%) |
Jul 09, 2012 | 4.157 | 4.207 | 3.923 | 3.985 | 13,107,111 | -0.14(-3.36%) |
Jul 06, 2012 | 4.119 | 4.160 | 4.093 | 4.123 | 6,874,263 | -0.03(-0.77%) |
Jul 05, 2012 | 4.169 | 4.242 | 4.141 | 4.155 | 7,140,533 | -0.02(-0.54%) |
Jul 03, 2012 | 4.107 | 4.251 | 4.073 | 4.178 | 6,005,109 | +0.09(+2.17%) |
Jul 02, 2012 | 4.194 | 4.205 | 4.062 | 4.089 | 9,151,042 | -0.09(-2.07%) |
Jun 29, 2012 | 4.107 | 4.196 | 4.060 | 4.176 | 15,533,692 | +0.13(+3.09%) |
Jun 28, 2012 | 4.039 | 4.075 | 3.987 | 4.050 | 7,625,325 | -0.00(-0.06%) |
Jun 27, 2012 | 3.987 | 4.062 | 3.975 | 4.053 | 9,598,412 | +0.08(+1.95%) |
Jun 26, 2012 | 3.959 | 4.014 | 3.909 | 3.975 | 9,661,729 | +0.07(+1.69%) |
Jun 25, 2012 | 3.989 | 4.003 | 3.889 | 3.909 | 11,757,860 | -0.11(-2.83%) |
Jun 22, 2012 | 4.035 | 4.044 | 3.975 | 4.023 | 16,415,232 | +0.03(+0.74%) |
Jun 21, 2012 | 4.137 | 4.137 | 3.982 | 3.994 | 12,176,395 | -0.13(-3.20%) |
Jun 20, 2012 | 4.185 | 4.194 | 4.121 | 4.126 | 10,502,869 | -0.05(-1.25%) |
Jun 19, 2012 | 4.171 | 4.244 | 4.153 | 4.178 | 15,962,009 | +0.03(+0.82%) |
Jun 18, 2012 | 4.057 | 4.151 | 4.012 | 4.144 | 14,652,569 | +0.09(+2.19%) |
Jun 15, 2012 | 3.969 | 4.073 | 3.891 | 4.055 | 36,701,568 | +0.02(+0.51%) |
Jun 14, 2012 | 4.139 | 4.151 | 3.955 | 4.035 | 37,980,164 | -0.08(-2.04%) |
Jun 13, 2012 | 4.194 | 4.246 | 4.110 | 4.119 | 12,350,358 | -0.10(-2.48%) |
Jun 12, 2012 | 4.166 | 4.242 | 4.127 | 4.223 | 18,658,804 | +0.07(+1.59%) |
Jun 11, 2012 | 4.362 | 4.419 | 4.153 | 4.157 | 14,004,093 | -0.17(-3.94%) |
Jun 08, 2012 | 4.267 | 4.330 | 4.251 | 4.328 | 10,322,464 | +0.05(+1.22%) |
Jun 07, 2012 | 4.435 | 4.464 | 4.248 | 4.276 | 20,775,682 | -0.13(-2.84%) |
Jun 06, 2012 | 4.473 | 4.499 | 4.364 | 4.401 | 12,298,517 | -0.04(-0.97%) |
Jun 05, 2012 | 4.344 | 4.464 | 4.333 | 4.444 | 9,815,598 | +0.08(+1.77%) |
Jun 04, 2012 | 4.362 | 4.383 | 4.285 | 4.367 | 16,084,326 | +0.00(+0.00%) |