Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.777 | 2.797 | 2.747 | 2.763 | 49,882,064 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.770 | 2.779 | 52,932,204 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.844 | 2.760 | 2.830 | 43,145,316 | +0.02(+0.86%) |
Nov 27, 2012 | 2.784 | 2.848 | 2.760 | 2.805 | 48,893,664 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.747 | 2.794 | 39,491,364 | +0.05(+1.72%) |
Nov 23, 2012 | 2.740 | 2.779 | 2.725 | 2.747 | 29,995,758 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.650 | 2.728 | 45,742,616 | +0.08(+2.87%) |
Nov 20, 2012 | 2.673 | 2.684 | 2.624 | 2.652 | 36,498,000 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.683 | 44,051,668 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.610 | 68,089,200 | -0.05(-1.81%) |
Nov 15, 2012 | 2.663 | 2.731 | 2.640 | 2.658 | 50,875,388 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.757 | 2.644 | 2.646 | 67,509,328 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.782 | 2.711 | 2.713 | 53,646,584 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.812 | 2.706 | 2.732 | 70,163,648 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.796 | 92,261,000 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 3.000 | 2.901 | 2.908 | 91,281,760 | +0.02(+0.56%) |
Nov 07, 2012 | 2.961 | 2.979 | 2.878 | 2.892 | 35,387,708 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.993 | 2.933 | 2.984 | 38,242,528 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,488,392 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,983,848 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,587,376 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.798 | 2.740 | 2.746 | 37,833,508 | -0.02(-0.62%) |
Oct 26, 2012 | 2.798 | 2.763 | 2.763 | 2.763 | 42,447,440 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.844 | 2.782 | 2.793 | 33,505,696 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,292,108 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.828 | 62,568,144 | +0.05(+1.86%) |
Oct 19, 2012 | 2.906 | 2.926 | 2.760 | 2.776 | 77,374,704 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.937 | 2.949 | 27,773,630 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.009 | 2.951 | 2.995 | 42,706,300 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.931 | 3.018 | 40,083,700 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.867 | 2.933 | 27,207,416 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,419,102 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.922 | 34,940,672 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.906 | 35,599,584 | -0.05(-1.71%) |
Oct 09, 2012 | 3.016 | 3.025 | 2.947 | 2.956 | 39,938,360 | -0.06(-2.13%) |
Oct 08, 2012 | 3.039 | 3.052 | 2.997 | 3.020 | 26,228,042 | -0.03(-0.98%) |
Oct 05, 2012 | 3.133 | 3.165 | 3.039 | 3.050 | 52,660,820 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.142 | 2.981 | 3.123 | 54,791,124 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,970,748 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,006,596 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.008 | 54,968,720 | -0.05(-1.69%) |
Sep 28, 2012 | 3.032 | 3.103 | 2.992 | 3.059 | 52,928,600 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,926,552 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.023 | 47,618,400 | -0.05(-1.71%) |
Sep 25, 2012 | 3.174 | 3.188 | 3.071 | 3.075 | 52,494,520 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.079 | 3.133 | 39,008,652 | -0.00(-0.04%) |
Sep 21, 2012 | 3.126 | 3.153 | 3.114 | 3.134 | 37,079,384 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,949,276 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.188 | 3.078 | 3.144 | 49,267,344 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,239,684 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,781,676 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,006,752 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.156 | 3.078 | 3.136 | 47,288,280 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.133 | 3.078 | 3.117 | 35,168,512 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.032 | 3.082 | 41,731,412 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.110 | 3.039 | 3.045 | 40,455,592 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.094 | 2.970 | 3.073 | 85,154,552 | -0.08(-2.40%) |
Sep 06, 2012 | 3.078 | 3.231 | 3.075 | 3.149 | 71,654,112 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.101 | 3.023 | 3.055 | 52,353,904 | +0.01(+0.34%) |