Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.482 | 3.491 | 3.392 | 3.432 | 20,642,598 | -0.01(-0.27%) |
Oct 26, 2012 | 3.440 | 3.441 | 3.441 | 3.441 | 233,751,760 | -0.01(-0.20%) |
Oct 25, 2012 | 3.493 | 3.509 | 3.386 | 3.448 | 58,302,580 | +0.03(+0.84%) |
Oct 24, 2012 | 3.485 | 3.497 | 3.402 | 3.419 | 47,433,712 | -0.03(-0.86%) |
Oct 23, 2012 | 3.480 | 3.496 | 3.405 | 3.449 | 79,500,288 | -0.14(-3.89%) |
Oct 19, 2012 | 3.764 | 3.764 | 3.571 | 3.589 | 57,909,600 | -0.20(-5.23%) |
Oct 18, 2012 | 3.788 | 3.841 | 3.748 | 3.787 | 58,487,096 | -0.03(-0.73%) |
Oct 17, 2012 | 3.776 | 3.826 | 3.755 | 3.814 | 53,219,436 | +0.05(+1.33%) |
Oct 16, 2012 | 3.705 | 3.774 | 3.699 | 3.764 | 45,921,352 | +0.11(+2.97%) |
Oct 15, 2012 | 3.592 | 3.665 | 3.559 | 3.656 | 26,028,384 | +0.10(+2.71%) |
Oct 12, 2012 | 3.609 | 3.645 | 3.542 | 3.559 | 33,446,074 | -0.04(-1.22%) |
Oct 11, 2012 | 3.670 | 3.686 | 3.602 | 3.603 | 38,702,196 | +0.00(+0.10%) |
Oct 10, 2012 | 3.666 | 3.673 | 3.581 | 3.600 | 55,981,628 | -0.07(-1.78%) |
Oct 09, 2012 | 3.766 | 3.779 | 3.662 | 3.665 | 34,561,516 | -0.11(-2.88%) |
Oct 08, 2012 | 3.774 | 3.797 | 3.753 | 3.774 | 14,647,943 | -0.04(-1.07%) |
Oct 05, 2012 | 3.881 | 3.897 | 3.784 | 3.814 | 37,514,592 | -0.00(-0.12%) |
Oct 04, 2012 | 3.780 | 3.832 | 3.764 | 3.819 | 42,978,976 | +0.08(+2.25%) |
Oct 03, 2012 | 3.718 | 3.763 | 3.663 | 3.735 | 48,367,808 | +0.04(+1.21%) |
Oct 02, 2012 | 3.723 | 3.743 | 3.641 | 3.690 | 87,865,744 | +0.02(+0.44%) |
Oct 01, 2012 | 3.695 | 3.783 | 3.658 | 3.674 | 53,442,160 | +0.02(+0.66%) |
Sep 28, 2012 | 3.659 | 3.697 | 3.613 | 3.650 | 44,910,020 | -0.06(-1.56%) |
Sep 27, 2012 | 3.648 | 3.728 | 3.619 | 3.707 | 30,179,464 | +0.11(+2.94%) |
Sep 26, 2012 | 3.664 | 3.664 | 3.576 | 3.602 | 43,309,972 | -0.07(-1.78%) |
Sep 25, 2012 | 3.810 | 3.830 | 3.661 | 3.667 | 54,528,728 | -0.12(-3.08%) |
Sep 24, 2012 | 3.747 | 3.810 | 3.738 | 3.783 | 38,808,532 | -0.02(-0.44%) |
Sep 21, 2012 | 3.862 | 3.866 | 3.799 | 3.800 | 29,785,320 | -0.01(-0.21%) |
Sep 20, 2012 | 3.753 | 3.815 | 3.723 | 3.808 | 33,529,752 | -0.00(-0.01%) |
Sep 19, 2012 | 3.814 | 3.844 | 3.786 | 3.808 | 40,754,632 | +0.01(+0.16%) |
Sep 18, 2012 | 3.796 | 3.816 | 3.772 | 3.802 | 35,583,004 | -0.01(-0.36%) |
Sep 17, 2012 | 3.827 | 3.847 | 3.782 | 3.816 | 38,248,992 | -0.03(-0.89%) |
Sep 14, 2012 | 3.820 | 3.918 | 3.812 | 3.850 | 117,996,792 | +0.05(+1.23%) |
Sep 13, 2012 | 3.629 | 3.833 | 3.614 | 3.804 | 94,496,704 | +0.17(+4.81%) |
Sep 12, 2012 | 3.631 | 3.644 | 3.595 | 3.629 | 37,036,348 | +0.03(+0.96%) |
Sep 11, 2012 | 3.575 | 3.631 | 3.571 | 3.595 | 29,744,510 | +0.03(+0.77%) |
Sep 10, 2012 | 3.617 | 3.637 | 3.563 | 3.567 | 32,330,260 | -0.06(-1.74%) |
Sep 07, 2012 | 3.605 | 3.633 | 3.596 | 3.630 | 32,529,116 | +0.05(+1.33%) |
Sep 06, 2012 | 3.442 | 3.586 | 3.441 | 3.583 | 63,403,552 | +0.20(+6.01%) |
Sep 05, 2012 | 3.394 | 3.420 | 3.360 | 3.380 | 33,124,342 | +0.00(+0.04%) |
Sep 04, 2012 | 3.390 | 3.420 | 3.325 | 3.378 | 44,750,392 | -0.02(-0.48%) |
Aug 31, 2012 | 3.409 | 3.446 | 3.342 | 3.394 | 63,232,336 | +0.04(+1.33%) |
Aug 30, 2012 | 3.379 | 3.384 | 3.329 | 3.350 | 39,768,656 | -0.07(-2.16%) |
Aug 29, 2012 | 3.428 | 3.453 | 3.398 | 3.424 | 29,327,162 | -0.00(-0.11%) |
Aug 27, 2012 | 3.453 | 3.468 | 3.414 | 3.428 | 28,911,748 | +0.00(+0.00%) |
Aug 24, 2012 | 3.341 | 3.447 | 3.333 | 3.428 | 40,685,636 | +0.06(+1.84%) |
Aug 23, 2012 | 3.426 | 3.426 | 3.349 | 3.366 | 39,880,884 | -0.08(-2.33%) |
Aug 22, 2012 | 3.420 | 3.468 | 3.397 | 3.446 | 35,902,312 | +0.00(+0.00%) |
Aug 21, 2012 | 3.504 | 3.543 | 3.424 | 3.446 | 46,039,624 | -0.03(-0.92%) |
Aug 20, 2012 | 3.463 | 3.480 | 3.434 | 3.478 | 25,083,218 | +0.00(+0.03%) |
Aug 17, 2012 | 3.483 | 3.486 | 3.454 | 3.477 | 28,326,824 | +0.02(+0.49%) |
Aug 16, 2012 | 3.399 | 3.476 | 3.378 | 3.460 | 43,544,264 | +0.07(+2.16%) |
Aug 15, 2012 | 3.368 | 3.405 | 3.361 | 3.387 | 39,009,120 | +0.01(+0.26%) |
Aug 14, 2012 | 3.415 | 3.419 | 3.348 | 3.378 | 41,571,792 | +0.00(+0.07%) |
Aug 13, 2012 | 3.365 | 3.381 | 3.324 | 3.375 | 34,411,644 | -0.00(-0.13%) |
Aug 10, 2012 | 3.327 | 3.385 | 3.308 | 3.380 | 32,626,066 | +0.01(+0.44%) |
Aug 09, 2012 | 3.341 | 3.385 | 3.332 | 3.365 | 38,619,608 | +0.01(+0.28%) |
Aug 08, 2012 | 3.311 | 3.367 | 3.308 | 3.356 | 29,299,774 | +0.01(+0.44%) |
Aug 07, 2012 | 3.335 | 3.386 | 3.334 | 3.341 | 47,264,352 | +0.05(+1.51%) |
Aug 06, 2012 | 3.302 | 3.333 | 3.291 | 3.291 | 29,504,572 | +0.02(+0.49%) |
Aug 03, 2012 | 3.224 | 3.296 | 3.218 | 3.275 | 77,294,416 | +0.18(+5.93%) |
Aug 02, 2012 | 3.088 | 3.155 | 3.019 | 3.092 | 54,124,680 | -0.07(-2.22%) |