Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.943 | 2.969 | 2.907 | 2.925 | 132,475,336 | -0.03(-0.96%) |
Sep 27, 2012 | 2.882 | 2.967 | 2.871 | 2.953 | 168,738,400 | +0.02(+0.67%) |
Sep 26, 2012 | 2.861 | 2.957 | 2.782 | 2.933 | 216,677,808 | +0.07(+2.39%) |
Sep 25, 2012 | 2.952 | 2.961 | 2.863 | 2.865 | 163,733,424 | -0.09(-2.91%) |
Sep 24, 2012 | 2.993 | 2.993 | 2.937 | 2.950 | 92,841,024 | -0.07(-2.16%) |
Sep 21, 2012 | 3.072 | 3.075 | 2.991 | 3.015 | 120,061,256 | -0.03(-0.96%) |
Sep 20, 2012 | 3.075 | 3.081 | 3.002 | 3.045 | 114,284,960 | -0.06(-1.88%) |
Sep 19, 2012 | 3.158 | 3.165 | 3.091 | 3.103 | 110,913,864 | -0.03(-0.82%) |
Sep 18, 2012 | 3.098 | 3.134 | 3.093 | 3.129 | 98,490,448 | +0.01(+0.22%) |
Sep 17, 2012 | 3.127 | 3.139 | 3.091 | 3.122 | 95,939,248 | +0.01(+0.22%) |
Sep 14, 2012 | 3.135 | 3.181 | 3.105 | 3.115 | 162,936,752 | -0.01(-0.38%) |
Sep 13, 2012 | 3.091 | 3.142 | 3.058 | 3.127 | 128,014,704 | +0.04(+1.39%) |
Sep 12, 2012 | 3.091 | 3.120 | 3.072 | 3.084 | 140,123,712 | +0.01(+0.22%) |
Sep 11, 2012 | 3.007 | 3.081 | 3.000 | 3.077 | 107,771,128 | +0.09(+2.98%) |
Sep 10, 2012 | 2.981 | 3.029 | 2.973 | 2.988 | 113,990,032 | +0.00(+0.06%) |
Sep 07, 2012 | 2.967 | 2.998 | 2.935 | 2.986 | 97,779,592 | -0.03(-0.97%) |
Sep 06, 2012 | 2.978 | 3.042 | 2.954 | 3.015 | 134,922,672 | +0.05(+1.85%) |
Sep 05, 2012 | 2.902 | 2.971 | 2.887 | 2.961 | 122,485,104 | +0.05(+1.65%) |
Sep 04, 2012 | 2.883 | 2.927 | 2.882 | 2.913 | 99,528,320 | +0.02(+0.65%) |
Aug 31, 2012 | 2.894 | 2.931 | 2.880 | 2.894 | 114,261,944 | +0.02(+0.60%) |
Aug 30, 2012 | 2.892 | 2.913 | 2.875 | 2.877 | 92,290,544 | -0.03(-0.94%) |
Aug 29, 2012 | 2.890 | 2.930 | 2.883 | 2.904 | 137,185,520 | -0.05(-1.57%) |
Aug 27, 2012 | 3.026 | 3.040 | 2.942 | 2.950 | 158,900,864 | -0.06(-2.10%) |
Aug 24, 2012 | 3.026 | 3.041 | 3.000 | 3.014 | 129,013,536 | -0.01(-0.31%) |
Aug 23, 2012 | 3.093 | 3.123 | 3.010 | 3.023 | 424,530,272 | -0.27(-8.15%) |
Aug 22, 2012 | 3.343 | 3.365 | 3.274 | 3.291 | 218,917,696 | -0.13(-3.66%) |
Aug 21, 2012 | 3.466 | 3.473 | 3.387 | 3.417 | 122,666,440 | -0.03(-0.80%) |
Aug 20, 2012 | 3.351 | 3.451 | 3.324 | 3.444 | 104,482,568 | +0.10(+2.92%) |
Aug 17, 2012 | 3.346 | 3.348 | 3.302 | 3.346 | 85,322,672 | +0.00(+0.00%) |
Aug 16, 2012 | 3.331 | 3.360 | 3.295 | 3.346 | 104,038,504 | +0.04(+1.19%) |
Aug 15, 2012 | 3.307 | 3.326 | 3.288 | 3.307 | 64,096,716 | -0.01(-0.36%) |
Aug 14, 2012 | 3.387 | 3.405 | 3.303 | 3.319 | 105,452,488 | -0.04(-1.33%) |
Aug 13, 2012 | 3.375 | 3.441 | 3.339 | 3.363 | 80,871,512 | -0.01(-0.41%) |
Aug 10, 2012 | 3.309 | 3.382 | 3.305 | 3.377 | 105,999,392 | +0.05(+1.49%) |
Aug 09, 2012 | 3.326 | 3.353 | 3.267 | 3.327 | 117,788,896 | +0.00(+0.00%) |
Aug 08, 2012 | 3.339 | 3.386 | 3.298 | 3.327 | 262,440,544 | +0.08(+2.37%) |
Aug 07, 2012 | 3.182 | 3.266 | 3.173 | 3.250 | 114,740,632 | +0.05(+1.44%) |
Aug 06, 2012 | 3.135 | 3.226 | 3.125 | 3.204 | 89,353,976 | +0.07(+2.35%) |
Aug 03, 2012 | 3.057 | 3.142 | 3.038 | 3.130 | 110,768,960 | +0.12(+4.05%) |
Aug 02, 2012 | 3.019 | 3.117 | 2.985 | 3.009 | 181,767,936 | -0.02(-0.62%) |
Aug 01, 2012 | 3.139 | 3.163 | 3.019 | 3.027 | 168,122,288 | -0.10(-3.18%) |
Jul 31, 2012 | 3.110 | 3.159 | 3.086 | 3.127 | 93,900,296 | -0.00(-0.11%) |
Jul 30, 2012 | 3.163 | 3.195 | 3.117 | 3.130 | 72,927,504 | -0.05(-1.64%) |
Jul 27, 2012 | 3.113 | 3.204 | 3.081 | 3.183 | 107,984,440 | +0.10(+3.08%) |
Jul 26, 2012 | 3.094 | 3.120 | 3.051 | 3.087 | 97,213,744 | +0.04(+1.29%) |
Jul 25, 2012 | 3.098 | 3.118 | 3.039 | 3.048 | 100,527,128 | -0.04(-1.14%) |
Jul 24, 2012 | 3.127 | 3.137 | 3.053 | 3.083 | 121,184,704 | -0.05(-1.72%) |
Jul 23, 2012 | 3.151 | 3.163 | 3.086 | 3.137 | 101,553,480 | -0.05(-1.64%) |
Jul 20, 2012 | 3.252 | 3.264 | 3.183 | 3.189 | 86,415,192 | -0.08(-2.57%) |
Jul 19, 2012 | 3.303 | 3.321 | 3.261 | 3.273 | 89,011,784 | -0.04(-1.06%) |
Jul 18, 2012 | 3.228 | 3.343 | 3.223 | 3.309 | 165,143,408 | +0.07(+2.28%) |
Jul 17, 2012 | 3.250 | 3.257 | 3.171 | 3.235 | 120,498,408 | +0.01(+0.32%) |
Jul 16, 2012 | 3.235 | 3.274 | 3.216 | 3.225 | 86,764,064 | -0.03(-0.90%) |
Jul 13, 2012 | 3.290 | 3.291 | 3.218 | 3.254 | 178,294,416 | -0.06(-1.91%) |
Jul 12, 2012 | 3.309 | 3.341 | 3.264 | 3.317 | 137,165,040 | -0.06(-1.73%) |
Jul 11, 2012 | 3.274 | 3.399 | 3.266 | 3.375 | 143,294,608 | +0.10(+3.04%) |
Jul 10, 2012 | 3.322 | 3.360 | 3.261 | 3.276 | 97,981,488 | -0.05(-1.65%) |
Jul 09, 2012 | 3.348 | 3.357 | 3.300 | 3.331 | 72,457,328 | -0.02(-0.72%) |
Jul 06, 2012 | 3.420 | 3.453 | 3.334 | 3.355 | 96,454,024 | -0.12(-3.50%) |
Jul 05, 2012 | 3.475 | 3.501 | 3.451 | 3.477 | 61,400,276 | -0.01(-0.39%) |
Jul 03, 2012 | 3.415 | 3.492 | 3.408 | 3.490 | 42,820,200 | +0.03(+0.99%) |