Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 3.369 | 3.370 | 3.278 | 3.301 | 58,482,716 | -0.02(-0.52%) |
Jul 31, 2012 | 3.333 | 3.358 | 3.315 | 3.318 | 71,666,464 | -0.01(-0.17%) |
Jul 30, 2012 | 3.347 | 3.374 | 3.301 | 3.324 | 62,120,324 | -0.01(-0.31%) |
Jul 27, 2012 | 3.224 | 3.339 | 3.206 | 3.334 | 63,311,584 | +0.16(+5.02%) |
Jul 26, 2012 | 3.189 | 3.216 | 3.139 | 3.175 | 63,301,812 | +0.08(+2.58%) |
Jul 25, 2012 | 3.094 | 3.137 | 3.059 | 3.095 | 64,626,276 | -0.04(-1.39%) |
Jul 24, 2012 | 3.202 | 3.209 | 3.099 | 3.138 | 63,835,768 | -0.05(-1.71%) |
Jul 23, 2012 | 3.142 | 3.212 | 3.092 | 3.193 | 55,933,840 | -0.08(-2.36%) |
Jul 20, 2012 | 3.355 | 3.356 | 3.266 | 3.270 | 54,649,168 | -0.09(-2.54%) |
Jul 19, 2012 | 3.328 | 3.378 | 3.318 | 3.355 | 70,214,664 | +0.07(+2.17%) |
Jul 18, 2012 | 3.184 | 3.304 | 3.184 | 3.284 | 74,466,296 | +0.09(+2.76%) |
Jul 17, 2012 | 3.203 | 3.219 | 3.109 | 3.196 | 64,234,528 | +0.03(+0.95%) |
Jul 16, 2012 | 3.169 | 3.197 | 3.141 | 3.166 | 50,118,704 | -0.02(-0.50%) |
Jul 13, 2012 | 3.105 | 3.198 | 3.103 | 3.182 | 55,860,372 | +0.09(+2.89%) |
Jul 12, 2012 | 3.103 | 3.116 | 3.034 | 3.092 | 63,248,420 | -0.06(-1.77%) |
Jul 11, 2012 | 3.176 | 3.193 | 3.097 | 3.148 | 66,950,512 | -0.04(-1.16%) |
Jul 10, 2012 | 3.282 | 3.299 | 3.160 | 3.185 | 68,698,064 | -0.07(-2.00%) |
Jul 09, 2012 | 3.251 | 3.276 | 3.216 | 3.250 | 45,482,108 | -0.01(-0.28%) |
Jul 06, 2012 | 3.316 | 3.319 | 3.214 | 3.259 | 53,406,460 | -0.08(-2.51%) |
Jul 05, 2012 | 3.332 | 3.377 | 3.298 | 3.343 | 53,866,356 | +0.00(+0.11%) |
Jul 03, 2012 | 3.287 | 3.339 | 3.278 | 3.339 | 22,763,852 | +0.05(+1.64%) |