Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.989 | 4.022 | 3.937 | 3.951 | 10,198,454 | -0.03(-0.74%) |
Oct 26, 2012 | 4.097 | 3.981 | 3.981 | 3.981 | 13,504,844 | -0.12(-3.04%) |
Oct 25, 2012 | 4.050 | 4.152 | 4.043 | 4.105 | 12,224,429 | +0.08(+1.89%) |
Oct 24, 2012 | 3.981 | 4.043 | 3.915 | 4.029 | 17,198,224 | +0.03(+0.78%) |
Oct 23, 2012 | 3.972 | 4.062 | 3.908 | 3.998 | 15,500,768 | -0.00(-0.09%) |
Oct 19, 2012 | 4.043 | 4.079 | 3.962 | 4.001 | 13,233,100 | -0.06(-1.37%) |
Oct 18, 2012 | 3.967 | 4.079 | 3.943 | 4.057 | 13,075,061 | +0.09(+2.18%) |
Oct 17, 2012 | 3.977 | 3.984 | 3.925 | 3.970 | 9,388,654 | -0.00(-0.04%) |
Oct 16, 2012 | 3.962 | 3.991 | 3.943 | 3.972 | 7,863,658 | +0.03(+0.75%) |
Oct 15, 2012 | 3.965 | 4.027 | 3.927 | 3.943 | 10,490,842 | +0.00(+0.04%) |
Oct 12, 2012 | 3.962 | 3.996 | 3.910 | 3.941 | 13,110,313 | -0.02(-0.39%) |
Oct 11, 2012 | 4.014 | 4.140 | 3.951 | 3.956 | 24,045,250 | -0.02(-0.44%) |
Oct 10, 2012 | 4.150 | 4.150 | 3.951 | 3.974 | 20,697,598 | -0.18(-4.29%) |
Oct 09, 2012 | 4.033 | 4.239 | 4.007 | 4.152 | 28,338,060 | +0.13(+3.18%) |
Oct 08, 2012 | 3.981 | 4.038 | 3.951 | 4.024 | 16,405,794 | +0.03(+0.74%) |
Oct 05, 2012 | 3.892 | 4.063 | 3.875 | 3.994 | 23,470,018 | +0.12(+3.17%) |
Oct 04, 2012 | 3.714 | 3.889 | 3.711 | 3.872 | 20,815,480 | +0.19(+5.02%) |
Oct 03, 2012 | 3.692 | 3.723 | 3.673 | 3.686 | 12,124,418 | -0.01(-0.14%) |
Oct 02, 2012 | 3.673 | 3.718 | 3.643 | 3.692 | 16,354,821 | +0.02(+0.42%) |
Oct 01, 2012 | 3.707 | 3.738 | 3.667 | 3.676 | 14,652,458 | +0.04(+1.14%) |
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%) |