Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.218 | 52,877,808 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.289 | 3.206 | 3.222 | 33,519,154 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.305 | 3.268 | 3.284 | 27,297,320 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.289 | 3.291 | 37,166,216 | -0.06(-1.71%) |
Aug 24, 2012 | 3.282 | 3.364 | 3.275 | 3.348 | 37,905,324 | +0.07(+2.06%) |
Aug 23, 2012 | 3.351 | 3.353 | 3.268 | 3.281 | 41,319,020 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,180,776 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.392 | 3.316 | 3.351 | 37,090,364 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.360 | 34,271,440 | +0.00(+0.00%) |
Aug 17, 2012 | 3.390 | 3.390 | 3.330 | 3.360 | 33,784,632 | -0.03(-0.88%) |
Aug 16, 2012 | 3.351 | 3.400 | 3.339 | 3.390 | 40,427,500 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.385 | 3.304 | 3.321 | 64,795,788 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.413 | 3.332 | 3.346 | 42,385,924 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.399 | 3.344 | 3.396 | 48,747,372 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,410,256 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.374 | 89,199,592 | +0.11(+3.37%) |
Aug 08, 2012 | 3.243 | 3.298 | 3.234 | 3.263 | 56,360,168 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.280 | 3.227 | 3.245 | 44,395,356 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.172 | 3.213 | 39,273,252 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.179 | 3.057 | 3.146 | 35,596,824 | +0.06(+2.08%) |
Aug 02, 2012 | 3.055 | 3.128 | 3.004 | 3.082 | 40,106,068 | +0.01(+0.37%) |
Aug 01, 2012 | 3.124 | 3.153 | 3.057 | 3.071 | 36,617,776 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.149 | 3.053 | 3.105 | 42,272,580 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.032 | 3.057 | 39,630,532 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.101 | 3.004 | 3.090 | 41,043,992 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.993 | 3.016 | 36,893,360 | +0.01(+0.46%) |
Jul 25, 2012 | 2.936 | 3.032 | 2.922 | 3.002 | 45,243,808 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 3.000 | 2.909 | 2.945 | 38,279,032 | -0.03(-1.08%) |
Jul 23, 2012 | 2.860 | 2.997 | 2.828 | 2.977 | 49,227,016 | +0.04(+1.37%) |
Jul 20, 2012 | 3.007 | 3.027 | 2.906 | 2.937 | 49,171,376 | -0.09(-2.88%) |
Jul 19, 2012 | 3.016 | 3.064 | 2.995 | 3.024 | 43,935,088 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,150,864 | +0.16(+5.58%) |
Jul 17, 2012 | 2.899 | 2.915 | 2.789 | 2.837 | 48,775,100 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.913 | 2.835 | 2.888 | 36,452,916 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.828 | 2.879 | 35,347,596 | +0.04(+1.25%) |
Jul 12, 2012 | 2.860 | 2.864 | 2.817 | 2.844 | 51,470,252 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,893,340 | -0.05(-1.64%) |
Jul 10, 2012 | 3.000 | 3.089 | 2.917 | 2.940 | 55,816,288 | -0.09(-3.03%) |
Jul 09, 2012 | 3.055 | 3.069 | 3.007 | 3.032 | 33,393,552 | -0.04(-1.34%) |
Jul 06, 2012 | 3.110 | 3.119 | 3.039 | 3.073 | 41,724,736 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.085 | 3.133 | 30,530,858 | -0.03(-1.01%) |
Jul 03, 2012 | 3.085 | 3.172 | 3.082 | 3.165 | 23,911,516 | +0.08(+2.64%) |
Jul 02, 2012 | 3.185 | 3.188 | 3.059 | 3.083 | 63,402,676 | -0.09(-2.71%) |
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,205,440 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,508,292 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,166,156 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,651,644 | +0.03(+1.11%) |
Jun 25, 2012 | 2.984 | 2.993 | 2.876 | 2.887 | 53,868,616 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,332,912 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.944 | 56,288,988 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.085 | 106,036,528 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,701,456 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.867 | 2.775 | 2.844 | 33,137,242 | +0.03(+0.90%) |
Jun 15, 2012 | 2.780 | 2.821 | 2.754 | 2.819 | 42,021,644 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.812 | 2.731 | 2.759 | 64,290,296 | -0.03(-1.23%) |
Jun 13, 2012 | 2.867 | 2.874 | 2.780 | 2.793 | 53,926,284 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.897 | 2.839 | 2.869 | 54,082,824 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.812 | 91,463,728 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.780 | 40,399,800 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.725 | 2.727 | 57,422,132 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,221,052 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,812,936 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,185,620 | -0.06(-2.09%) |