Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.224 | 3.385 | 3.215 | 3.366 | 92,675,032 | +0.13(+4.04%) |
Dec 28, 2012 | 3.249 | 3.300 | 3.233 | 3.235 | 42,476,132 | -0.06(-1.95%) |
Dec 27, 2012 | 3.314 | 3.322 | 3.215 | 3.300 | 61,919,976 | -0.01(-0.37%) |
Dec 26, 2012 | 3.367 | 3.379 | 3.287 | 3.312 | 18,467,458 | -0.05(-1.58%) |
Dec 24, 2012 | 3.363 | 3.374 | 3.353 | 3.365 | 8,738,767 | -0.02(-0.54%) |
Dec 21, 2012 | 3.349 | 3.390 | 3.319 | 3.384 | 45,678,424 | -0.07(-1.97%) |
Dec 20, 2012 | 3.467 | 3.471 | 3.420 | 3.452 | 48,048,676 | -0.00(-0.07%) |
Dec 19, 2012 | 3.505 | 3.507 | 3.452 | 3.454 | 44,699,020 | -0.03(-0.88%) |
Dec 18, 2012 | 3.427 | 3.495 | 3.398 | 3.485 | 98,550,344 | +0.10(+2.95%) |
Dec 17, 2012 | 3.298 | 3.385 | 3.292 | 3.385 | 36,964,068 | +0.09(+2.74%) |
Dec 14, 2012 | 3.317 | 3.335 | 3.273 | 3.295 | 42,640,784 | -0.06(-1.86%) |
Dec 13, 2012 | 3.401 | 3.447 | 3.329 | 3.357 | 55,992,580 | -0.05(-1.53%) |
Dec 12, 2012 | 3.461 | 3.464 | 3.394 | 3.409 | 49,772,520 | -0.02(-0.54%) |
Dec 11, 2012 | 3.387 | 3.465 | 3.381 | 3.428 | 54,419,340 | +0.09(+2.63%) |
Dec 10, 2012 | 3.305 | 3.375 | 3.303 | 3.340 | 34,801,252 | +0.02(+0.63%) |
Dec 07, 2012 | 3.395 | 3.402 | 3.298 | 3.319 | 43,275,520 | -0.04(-1.20%) |
Dec 06, 2012 | 3.300 | 3.378 | 3.281 | 3.360 | 48,826,776 | +0.04(+1.28%) |
Dec 05, 2012 | 3.385 | 3.385 | 3.282 | 3.317 | 65,486,356 | -0.07(-2.10%) |
Dec 04, 2012 | 3.399 | 3.408 | 3.351 | 3.389 | 44,365,604 | -0.03(-0.75%) |
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%) |