Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.612 | 3.640 | 3.557 | 3.635 | 17,464,636 | +0.01(+0.38%) |
Sep 27, 2012 | 3.660 | 3.678 | 3.600 | 3.621 | 11,090,272 | -0.03(-0.95%) |
Sep 26, 2012 | 3.622 | 3.676 | 3.548 | 3.655 | 22,665,148 | +0.04(+1.15%) |
Sep 25, 2012 | 3.825 | 3.827 | 3.609 | 3.614 | 26,951,244 | -0.22(-5.65%) |
Sep 24, 2012 | 3.873 | 3.875 | 3.783 | 3.830 | 15,906,369 | -0.03(-0.76%) |
Sep 21, 2012 | 3.955 | 3.974 | 3.851 | 3.859 | 19,694,410 | -0.08(-1.93%) |
Sep 20, 2012 | 3.929 | 3.948 | 3.856 | 3.936 | 10,642,283 | -0.02(-0.39%) |
Sep 19, 2012 | 3.889 | 3.975 | 3.859 | 3.951 | 16,427,375 | +0.07(+1.78%) |
Sep 18, 2012 | 3.896 | 3.947 | 3.834 | 3.882 | 10,762,886 | +0.02(+0.63%) |
Sep 17, 2012 | 3.994 | 3.994 | 3.856 | 3.858 | 19,982,396 | -0.15(-3.71%) |
Sep 14, 2012 | 3.891 | 4.117 | 3.891 | 4.007 | 22,420,438 | +0.13(+3.44%) |
Sep 13, 2012 | 3.820 | 3.898 | 3.776 | 3.873 | 16,801,556 | +0.05(+1.40%) |
Sep 12, 2012 | 3.785 | 3.833 | 3.785 | 3.820 | 12,007,795 | +0.05(+1.38%) |
Sep 11, 2012 | 3.724 | 3.818 | 3.718 | 3.768 | 18,330,082 | +0.03(+0.83%) |
Sep 10, 2012 | 3.730 | 3.777 | 3.686 | 3.737 | 19,603,350 | -0.01(-0.32%) |
Sep 07, 2012 | 3.655 | 3.776 | 3.640 | 3.749 | 19,844,442 | +0.10(+2.85%) |
Sep 06, 2012 | 3.591 | 3.654 | 3.538 | 3.645 | 19,940,246 | +0.09(+2.48%) |
Sep 05, 2012 | 3.538 | 3.588 | 3.522 | 3.557 | 24,642,934 | +0.02(+0.69%) |
Sep 04, 2012 | 3.435 | 3.579 | 3.432 | 3.532 | 40,949,064 | +0.23(+6.97%) |
Aug 31, 2012 | 3.321 | 3.328 | 3.271 | 3.302 | 22,543,122 | -0.01(-0.42%) |
Aug 30, 2012 | 3.224 | 3.349 | 3.205 | 3.316 | 20,045,404 | +0.10(+2.96%) |
Aug 29, 2012 | 3.148 | 3.236 | 3.105 | 3.221 | 20,297,226 | +0.08(+2.53%) |
Aug 27, 2012 | 3.202 | 3.205 | 3.138 | 3.141 | 12,188,507 | -0.05(-1.47%) |
Aug 24, 2012 | 3.230 | 3.245 | 3.165 | 3.188 | 17,577,202 | -0.04(-1.23%) |
Aug 23, 2012 | 3.221 | 3.253 | 3.209 | 3.228 | 15,847,328 | +0.02(+0.59%) |
Aug 22, 2012 | 3.329 | 3.339 | 3.178 | 3.209 | 26,460,934 | -0.12(-3.59%) |
Aug 21, 2012 | 3.327 | 3.340 | 3.229 | 3.329 | 29,508,546 | +0.00(+0.00%) |
Aug 20, 2012 | 3.206 | 3.346 | 3.160 | 3.329 | 39,844,836 | +0.16(+4.95%) |
Aug 17, 2012 | 3.074 | 3.200 | 3.033 | 3.171 | 36,250,436 | +0.10(+3.28%) |
Aug 16, 2012 | 2.955 | 3.118 | 2.835 | 3.071 | 65,186,320 | +0.16(+5.45%) |
Aug 15, 2012 | 2.953 | 3.013 | 2.910 | 2.912 | 26,993,234 | -0.04(-1.33%) |
Aug 14, 2012 | 3.069 | 3.089 | 2.937 | 2.951 | 29,280,454 | -0.10(-3.41%) |
Aug 13, 2012 | 3.163 | 3.219 | 3.006 | 3.055 | 31,806,788 | +0.03(+0.85%) |
Aug 10, 2012 | 2.873 | 3.030 | 2.838 | 3.030 | 27,591,810 | +0.16(+5.41%) |
Aug 09, 2012 | 2.852 | 2.883 | 2.821 | 2.874 | 9,914,838 | +0.02(+0.60%) |
Aug 08, 2012 | 2.859 | 2.881 | 2.846 | 2.857 | 8,753,860 | -0.01(-0.48%) |
Aug 07, 2012 | 2.734 | 2.903 | 2.731 | 2.871 | 16,374,703 | +0.14(+5.00%) |
Aug 06, 2012 | 2.748 | 2.796 | 2.711 | 2.734 | 15,800,397 | +0.02(+0.69%) |
Aug 03, 2012 | 2.722 | 2.753 | 2.709 | 2.715 | 13,570,846 | +0.03(+0.95%) |
Aug 02, 2012 | 2.724 | 2.751 | 2.616 | 2.690 | 22,548,600 | -0.05(-1.99%) |
Aug 01, 2012 | 2.739 | 3.141 | 2.715 | 2.744 | 45,014,352 | +0.01(+0.31%) |
Jul 31, 2012 | 2.727 | 2.748 | 2.705 | 2.736 | 9,475,927 | +0.00(+0.00%) |
Jul 30, 2012 | 2.767 | 2.773 | 2.710 | 2.736 | 11,144,793 | -0.02(-0.74%) |
Jul 27, 2012 | 2.750 | 2.792 | 2.724 | 2.756 | 11,624,686 | +0.03(+1.06%) |
Jul 26, 2012 | 2.731 | 2.743 | 2.693 | 2.727 | 14,074,213 | +0.03(+1.27%) |
Jul 25, 2012 | 2.702 | 2.731 | 2.671 | 2.693 | 15,360,954 | +0.01(+0.25%) |
Jul 24, 2012 | 2.753 | 2.796 | 2.642 | 2.686 | 22,354,440 | -0.07(-2.54%) |
Jul 23, 2012 | 2.755 | 2.772 | 2.712 | 2.756 | 12,378,893 | -0.03(-0.98%) |
Jul 20, 2012 | 2.852 | 2.883 | 2.775 | 2.784 | 11,332,641 | -0.09(-2.98%) |
Jul 19, 2012 | 2.902 | 2.929 | 2.861 | 2.869 | 16,085,638 | -0.02(-0.59%) |
Jul 18, 2012 | 2.849 | 2.927 | 2.838 | 2.886 | 10,931,655 | +0.03(+0.96%) |
Jul 17, 2012 | 2.840 | 2.871 | 2.821 | 2.859 | 9,429,430 | +0.03(+1.03%) |
Jul 16, 2012 | 2.857 | 2.869 | 2.794 | 2.830 | 16,477,190 | -0.04(-1.54%) |
Jul 13, 2012 | 2.941 | 2.972 | 2.855 | 2.874 | 16,490,289 | -0.05(-1.58%) |
Jul 12, 2012 | 2.927 | 2.946 | 2.886 | 2.920 | 11,789,393 | -0.02(-0.64%) |
Jul 11, 2012 | 2.987 | 3.028 | 2.937 | 2.939 | 15,080,678 | -0.06(-1.94%) |
Jul 10, 2012 | 3.006 | 3.047 | 2.987 | 2.997 | 10,512,220 | +0.01(+0.17%) |
Jul 09, 2012 | 3.122 | 3.159 | 2.946 | 2.992 | 17,454,490 | -0.10(-3.36%) |
Jul 06, 2012 | 3.093 | 3.124 | 3.073 | 3.096 | 9,154,324 | -0.02(-0.77%) |
Jul 05, 2012 | 3.130 | 3.185 | 3.110 | 3.120 | 9,508,911 | -0.02(-0.54%) |
Jul 03, 2012 | 3.084 | 3.192 | 3.059 | 3.137 | 7,996,889 | +0.07(+2.17%) |