Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.371 | 3.379 | 3.311 | 3.334 | 35,523,852 | -0.04(-1.25%) |
Oct 26, 2012 | 3.357 | 3.376 | 3.376 | 3.376 | 97,315,752 | +0.02(+0.58%) |
Oct 25, 2012 | 3.405 | 3.415 | 3.336 | 3.357 | 50,721,836 | +0.00(+0.13%) |
Oct 24, 2012 | 3.419 | 3.429 | 3.347 | 3.352 | 51,861,612 | -0.03(-0.87%) |
Oct 23, 2012 | 3.392 | 3.440 | 3.360 | 3.382 | 67,528,448 | -0.03(-0.93%) |
Oct 19, 2012 | 3.577 | 3.579 | 3.404 | 3.414 | 64,765,056 | -0.17(-4.82%) |
Oct 18, 2012 | 3.645 | 3.668 | 3.557 | 3.587 | 56,215,528 | -0.08(-2.29%) |
Oct 17, 2012 | 3.634 | 3.691 | 3.625 | 3.671 | 42,507,188 | -0.00(-0.07%) |
Oct 16, 2012 | 3.582 | 3.681 | 3.582 | 3.673 | 47,194,812 | +0.10(+2.90%) |
Oct 15, 2012 | 3.549 | 3.581 | 3.505 | 3.569 | 46,822,504 | +0.05(+1.41%) |
Oct 12, 2012 | 3.527 | 3.561 | 3.508 | 3.520 | 46,152,120 | -0.00(-0.05%) |
Oct 11, 2012 | 3.600 | 3.604 | 3.520 | 3.522 | 44,664,984 | -0.03(-0.78%) |
Oct 10, 2012 | 3.581 | 3.601 | 3.534 | 3.549 | 55,266,292 | -0.04(-1.03%) |
Oct 09, 2012 | 3.679 | 3.682 | 3.566 | 3.586 | 62,838,784 | -0.12(-3.16%) |
Oct 08, 2012 | 3.726 | 3.741 | 3.683 | 3.703 | 36,142,756 | -0.06(-1.69%) |
Oct 05, 2012 | 3.846 | 3.859 | 3.751 | 3.767 | 38,802,768 | -0.04(-1.11%) |
Oct 04, 2012 | 3.799 | 3.831 | 3.773 | 3.809 | 35,695,852 | +0.03(+0.75%) |
Oct 03, 2012 | 3.759 | 3.797 | 3.726 | 3.781 | 50,158,316 | +0.04(+1.13%) |
Oct 02, 2012 | 3.748 | 3.769 | 3.679 | 3.739 | 42,676,480 | +0.03(+0.69%) |
Oct 01, 2012 | 3.765 | 3.807 | 3.692 | 3.713 | 43,754,612 | -0.02(-0.46%) |
Sep 28, 2012 | 3.763 | 3.787 | 3.720 | 3.730 | 44,701,464 | -0.06(-1.54%) |
Sep 27, 2012 | 3.706 | 3.806 | 3.694 | 3.788 | 35,635,088 | +0.10(+2.69%) |
Sep 26, 2012 | 3.738 | 3.742 | 3.650 | 3.689 | 41,803,536 | -0.06(-1.55%) |
Sep 25, 2012 | 3.880 | 3.894 | 3.745 | 3.747 | 38,494,728 | -0.11(-2.75%) |
Sep 24, 2012 | 3.837 | 3.871 | 3.823 | 3.853 | 27,768,894 | -0.05(-1.32%) |
Sep 21, 2012 | 3.937 | 3.947 | 3.896 | 3.905 | 24,927,732 | +0.00(+0.08%) |
Sep 20, 2012 | 3.869 | 3.907 | 3.851 | 3.902 | 37,066,644 | -0.01(-0.16%) |
Sep 19, 2012 | 3.896 | 3.929 | 3.872 | 3.908 | 29,986,490 | +0.01(+0.31%) |
Sep 18, 2012 | 3.869 | 3.898 | 3.868 | 3.896 | 23,496,942 | +0.01(+0.19%) |
Sep 17, 2012 | 3.890 | 3.890 | 3.861 | 3.888 | 25,892,964 | +0.00(+0.06%) |
Sep 14, 2012 | 3.849 | 3.913 | 3.843 | 3.886 | 55,669,132 | +0.07(+1.88%) |
Sep 13, 2012 | 3.726 | 3.849 | 3.715 | 3.814 | 52,576,908 | +0.10(+2.56%) |
Sep 12, 2012 | 3.723 | 3.736 | 3.672 | 3.719 | 44,741,712 | +0.02(+0.63%) |
Sep 11, 2012 | 3.709 | 3.736 | 3.683 | 3.696 | 35,971,048 | -0.01(-0.33%) |
Sep 10, 2012 | 3.788 | 3.801 | 3.703 | 3.708 | 34,930,736 | -0.09(-2.48%) |
Sep 07, 2012 | 3.799 | 3.818 | 3.784 | 3.802 | 32,903,500 | -0.01(-0.27%) |
Sep 06, 2012 | 3.698 | 3.817 | 3.697 | 3.813 | 54,121,868 | +0.16(+4.38%) |
Sep 05, 2012 | 3.657 | 3.690 | 3.634 | 3.653 | 31,740,666 | -0.01(-0.25%) |
Sep 04, 2012 | 3.659 | 3.688 | 3.590 | 3.662 | 40,904,140 | -0.01(-0.25%) |
Aug 31, 2012 | 3.674 | 3.699 | 3.596 | 3.671 | 52,665,168 | +0.05(+1.41%) |
Aug 30, 2012 | 3.664 | 3.667 | 3.610 | 3.620 | 29,219,334 | -0.07(-1.99%) |
Aug 29, 2012 | 3.696 | 3.714 | 3.664 | 3.694 | 23,932,394 | -0.00(-0.02%) |
Aug 27, 2012 | 3.717 | 3.725 | 3.679 | 3.695 | 31,781,338 | +0.01(+0.35%) |
Aug 24, 2012 | 3.622 | 3.701 | 3.611 | 3.682 | 41,849,004 | +0.04(+1.15%) |
Aug 23, 2012 | 3.668 | 3.689 | 3.620 | 3.640 | 48,843,068 | -0.06(-1.58%) |
Aug 22, 2012 | 3.650 | 3.714 | 3.633 | 3.698 | 52,415,964 | +0.03(+0.75%) |
Aug 21, 2012 | 3.723 | 3.748 | 3.641 | 3.671 | 59,048,844 | -0.03(-0.76%) |
Aug 20, 2012 | 3.682 | 3.699 | 3.653 | 3.699 | 30,017,670 | +0.01(+0.33%) |
Aug 17, 2012 | 3.670 | 3.688 | 3.655 | 3.687 | 25,064,456 | +0.03(+0.87%) |
Aug 16, 2012 | 3.599 | 3.673 | 3.590 | 3.655 | 47,729,172 | +0.08(+2.34%) |
Aug 15, 2012 | 3.547 | 3.580 | 3.546 | 3.571 | 24,480,504 | +0.02(+0.50%) |
Aug 14, 2012 | 3.577 | 3.592 | 3.534 | 3.553 | 38,068,588 | +0.00(+0.12%) |
Aug 13, 2012 | 3.535 | 3.550 | 3.495 | 3.549 | 29,308,538 | +0.02(+0.43%) |
Aug 10, 2012 | 3.505 | 3.535 | 3.487 | 3.534 | 33,038,824 | +0.01(+0.21%) |
Aug 09, 2012 | 3.509 | 3.538 | 3.495 | 3.527 | 31,311,686 | +0.02(+0.61%) |
Aug 08, 2012 | 3.492 | 3.524 | 3.482 | 3.505 | 35,760,236 | -0.01(-0.19%) |
Aug 07, 2012 | 3.486 | 3.539 | 3.473 | 3.512 | 42,650,568 | +0.06(+1.69%) |
Aug 06, 2012 | 3.439 | 3.484 | 3.422 | 3.454 | 43,470,400 | +0.05(+1.61%) |
Aug 03, 2012 | 3.380 | 3.431 | 3.362 | 3.399 | 66,516,312 | +0.12(+3.68%) |
Aug 02, 2012 | 3.250 | 3.344 | 3.231 | 3.278 | 72,122,312 | -0.02(-0.69%) |