Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.885 | 3.924 | 3.862 | 3.924 | 55,381,288 | -0.09(-2.30%) |
Sep 27, 2012 | 4.060 | 4.072 | 3.962 | 4.016 | 43,389,700 | -0.03(-0.64%) |
Sep 26, 2012 | 4.034 | 4.044 | 3.949 | 4.042 | 58,021,540 | -0.01(-0.13%) |
Sep 25, 2012 | 4.206 | 4.219 | 4.039 | 4.047 | 98,604,288 | -0.26(-6.13%) |
Sep 24, 2012 | 4.319 | 4.358 | 4.286 | 4.311 | 30,073,756 | +0.03(+0.60%) |
Sep 21, 2012 | 4.334 | 4.368 | 4.278 | 4.286 | 42,103,244 | -0.01(-0.18%) |
Sep 20, 2012 | 4.296 | 4.314 | 4.257 | 4.293 | 36,631,172 | -0.03(-0.77%) |
Sep 19, 2012 | 4.309 | 4.388 | 4.293 | 4.327 | 38,174,208 | -0.01(-0.30%) |
Sep 18, 2012 | 4.411 | 4.411 | 4.304 | 4.340 | 39,779,208 | -0.07(-1.52%) |
Sep 17, 2012 | 4.488 | 4.494 | 4.383 | 4.406 | 60,889,732 | -0.07(-1.49%) |
Sep 14, 2012 | 4.458 | 4.578 | 4.455 | 4.473 | 76,187,032 | +0.03(+0.69%) |
Sep 13, 2012 | 4.275 | 4.453 | 4.263 | 4.442 | 62,746,792 | +0.14(+3.35%) |
Sep 12, 2012 | 4.245 | 4.332 | 4.239 | 4.298 | 46,354,452 | +0.08(+2.01%) |
Sep 11, 2012 | 4.196 | 4.232 | 4.188 | 4.214 | 30,062,310 | +0.04(+1.05%) |
Sep 10, 2012 | 4.210 | 4.234 | 4.160 | 4.170 | 39,690,324 | -0.08(-1.99%) |
Sep 07, 2012 | 4.116 | 4.319 | 4.116 | 4.255 | 41,141,684 | +0.13(+3.18%) |
Sep 06, 2012 | 4.021 | 4.139 | 4.016 | 4.124 | 41,206,792 | +0.13(+3.28%) |
Sep 05, 2012 | 3.965 | 4.003 | 3.936 | 3.993 | 47,081,492 | +0.03(+0.65%) |
Sep 04, 2012 | 4.052 | 4.060 | 3.962 | 3.967 | 37,294,484 | -0.09(-2.28%) |
Aug 31, 2012 | 4.098 | 4.152 | 4.046 | 4.060 | 48,225,984 | -0.04(-1.06%) |
Aug 30, 2012 | 4.047 | 4.106 | 4.042 | 4.103 | 37,606,336 | -0.02(-0.44%) |
Aug 29, 2012 | 4.216 | 4.227 | 4.085 | 4.121 | 44,023,208 | -0.12(-2.84%) |
Aug 27, 2012 | 4.283 | 4.296 | 4.214 | 4.242 | 28,209,764 | -0.09(-2.02%) |
Aug 24, 2012 | 4.289 | 4.360 | 4.286 | 4.329 | 45,290,412 | +0.01(+0.18%) |
Aug 23, 2012 | 4.329 | 4.337 | 4.265 | 4.322 | 44,622,132 | -0.06(-1.35%) |
Aug 22, 2012 | 4.355 | 4.388 | 4.288 | 4.381 | 42,695,572 | +0.03(+0.59%) |
Aug 21, 2012 | 4.383 | 4.440 | 4.325 | 4.355 | 36,398,228 | -0.04(-0.99%) |
Aug 20, 2012 | 4.442 | 4.450 | 4.349 | 4.399 | 40,048,636 | -0.03(-0.70%) |
Aug 17, 2012 | 4.417 | 4.465 | 4.396 | 4.429 | 36,104,148 | +0.02(+0.47%) |
Aug 16, 2012 | 4.342 | 4.422 | 4.314 | 4.409 | 45,083,300 | +0.11(+2.45%) |
Aug 15, 2012 | 4.280 | 4.343 | 4.263 | 4.304 | 37,962,328 | +0.03(+0.72%) |
Aug 14, 2012 | 4.314 | 4.359 | 4.260 | 4.273 | 45,555,576 | -0.06(-1.42%) |
Aug 13, 2012 | 4.298 | 4.365 | 4.278 | 4.334 | 35,434,276 | -0.04(-0.88%) |
Aug 10, 2012 | 4.277 | 4.386 | 4.239 | 4.373 | 50,865,696 | +0.07(+1.61%) |
Aug 09, 2012 | 4.288 | 4.337 | 4.270 | 4.304 | 42,622,172 | -0.04(-0.95%) |
Aug 08, 2012 | 4.221 | 4.349 | 4.193 | 4.345 | 84,542,120 | +0.11(+2.61%) |
Aug 07, 2012 | 4.221 | 4.270 | 4.211 | 4.234 | 79,767,360 | +0.06(+1.35%) |
Aug 06, 2012 | 4.114 | 4.228 | 4.098 | 4.178 | 42,956,320 | +0.08(+2.07%) |
Aug 03, 2012 | 4.062 | 4.142 | 4.042 | 4.093 | 46,422,028 | +0.18(+4.52%) |
Aug 02, 2012 | 3.960 | 4.013 | 3.911 | 3.916 | 72,769,720 | -0.13(-3.11%) |
Aug 01, 2012 | 4.090 | 4.108 | 3.975 | 4.042 | 49,467,488 | -0.02(-0.44%) |
Jul 31, 2012 | 4.125 | 4.170 | 4.019 | 4.060 | 79,437,624 | -0.12(-2.89%) |
Jul 30, 2012 | 4.075 | 4.201 | 4.070 | 4.180 | 71,083,928 | +0.07(+1.75%) |
Jul 27, 2012 | 4.013 | 4.157 | 3.980 | 4.108 | 92,511,776 | +0.14(+3.49%) |
Jul 26, 2012 | 3.898 | 3.985 | 3.868 | 3.970 | 78,291,104 | +0.16(+4.25%) |
Jul 25, 2012 | 3.818 | 3.854 | 3.772 | 3.808 | 75,792,904 | +0.02(+0.47%) |
Jul 24, 2012 | 3.800 | 3.821 | 3.757 | 3.790 | 86,328,992 | +0.14(+3.80%) |
Jul 23, 2012 | 3.651 | 3.669 | 3.591 | 3.651 | 50,132,312 | -0.14(-3.66%) |
Jul 20, 2012 | 3.795 | 3.831 | 3.775 | 3.790 | 45,998,952 | -0.04(-1.07%) |
Jul 19, 2012 | 3.772 | 3.839 | 3.757 | 3.831 | 48,584,216 | +0.09(+2.40%) |
Jul 18, 2012 | 3.633 | 3.744 | 3.626 | 3.741 | 32,210,922 | +0.06(+1.75%) |
Jul 17, 2012 | 3.685 | 3.708 | 3.613 | 3.677 | 37,212,452 | +0.02(+0.42%) |
Jul 16, 2012 | 3.637 | 3.692 | 3.595 | 3.662 | 62,927,856 | +0.05(+1.28%) |
Jul 13, 2012 | 3.587 | 3.636 | 3.569 | 3.615 | 45,984,360 | +0.07(+2.03%) |
Jul 12, 2012 | 3.482 | 3.569 | 3.451 | 3.544 | 55,261,008 | -0.00(-0.07%) |
Jul 11, 2012 | 3.556 | 3.628 | 3.479 | 3.546 | 70,756,992 | +0.00(+0.07%) |
Jul 10, 2012 | 3.690 | 3.695 | 3.518 | 3.544 | 69,787,368 | -0.11(-2.95%) |
Jul 09, 2012 | 3.641 | 3.669 | 3.613 | 3.651 | 26,812,772 | -0.03(-0.70%) |
Jul 06, 2012 | 3.605 | 3.683 | 3.605 | 3.677 | 51,304,492 | -0.05(-1.24%) |
Jul 05, 2012 | 3.674 | 3.789 | 3.649 | 3.723 | 60,637,840 | -0.02(-0.62%) |
Jul 03, 2012 | 3.681 | 3.759 | 3.649 | 3.746 | 30,099,708 | +0.11(+2.89%) |