Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.425 | 3.429 | 3.392 | 3.414 | 40,099,344 | -0.01(-0.23%) |
Nov 29, 2012 | 3.416 | 3.446 | 3.390 | 3.422 | 61,388,196 | +0.04(+1.18%) |
Nov 28, 2012 | 3.295 | 3.388 | 3.252 | 3.382 | 61,380,400 | +0.06(+1.71%) |
Nov 27, 2012 | 3.344 | 3.370 | 3.314 | 3.325 | 53,589,580 | -0.03(-0.79%) |
Nov 26, 2012 | 3.306 | 3.352 | 3.283 | 3.352 | 41,579,368 | +0.03(+1.00%) |
Nov 23, 2012 | 3.263 | 3.320 | 3.255 | 3.319 | 31,491,122 | +0.10(+2.97%) |
Nov 21, 2012 | 3.215 | 3.232 | 3.190 | 3.223 | 40,424,508 | +0.02(+0.48%) |
Nov 20, 2012 | 3.207 | 3.218 | 3.148 | 3.208 | 59,872,248 | +0.00(+0.06%) |
Nov 19, 2012 | 3.127 | 3.211 | 3.127 | 3.206 | 57,956,084 | +0.15(+4.81%) |
Nov 16, 2012 | 3.039 | 3.079 | 2.964 | 3.059 | 84,155,672 | +0.03(+0.85%) |
Nov 15, 2012 | 3.062 | 3.081 | 3.013 | 3.033 | 81,629,232 | -0.02(-0.74%) |
Nov 14, 2012 | 3.160 | 3.167 | 3.047 | 3.056 | 75,301,544 | -0.08(-2.47%) |
Nov 13, 2012 | 3.122 | 3.190 | 3.112 | 3.133 | 54,788,276 | -0.04(-1.26%) |
Nov 12, 2012 | 3.213 | 3.220 | 3.157 | 3.173 | 39,765,228 | -0.01(-0.17%) |
Nov 09, 2012 | 3.154 | 3.244 | 3.149 | 3.178 | 77,150,056 | +0.02(+0.76%) |
Nov 08, 2012 | 3.268 | 3.285 | 3.152 | 3.154 | 66,074,432 | -0.10(-2.94%) |
Nov 07, 2012 | 3.343 | 3.347 | 3.224 | 3.250 | 89,580,672 | -0.16(-4.80%) |
Nov 06, 2012 | 3.406 | 3.459 | 3.387 | 3.414 | 55,554,340 | +0.01(+0.43%) |
Nov 05, 2012 | 3.354 | 3.412 | 3.343 | 3.399 | 31,955,098 | +0.05(+1.54%) |
Nov 02, 2012 | 3.460 | 3.465 | 3.347 | 3.347 | 47,129,368 | -0.08(-2.40%) |
Nov 01, 2012 | 3.374 | 3.442 | 3.358 | 3.430 | 34,580,948 | +0.10(+2.87%) |
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%) |