Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.780 | 3.788 | 3.726 | 3.744 | 28,095,594 | -0.02(-0.41%) |
Oct 26, 2012 | 3.775 | 3.759 | 3.759 | 3.759 | 47,861,176 | -0.02(-0.61%) |
Oct 25, 2012 | 3.847 | 3.872 | 3.777 | 3.782 | 62,014,676 | +0.07(+1.87%) |
Oct 24, 2012 | 3.669 | 3.770 | 3.659 | 3.713 | 51,642,680 | +0.11(+3.14%) |
Oct 23, 2012 | 3.664 | 3.667 | 3.577 | 3.600 | 117,224,824 | -0.13(-3.51%) |
Oct 19, 2012 | 3.777 | 3.785 | 3.708 | 3.731 | 47,964,784 | -0.06(-1.56%) |
Oct 18, 2012 | 3.813 | 3.816 | 3.739 | 3.790 | 45,207,352 | -0.01(-0.34%) |
Oct 17, 2012 | 3.793 | 3.806 | 3.700 | 3.803 | 48,841,752 | +0.02(+0.41%) |
Oct 16, 2012 | 3.813 | 3.829 | 3.746 | 3.788 | 45,359,228 | +0.03(+0.75%) |
Oct 15, 2012 | 3.754 | 3.782 | 3.736 | 3.759 | 38,416,648 | +0.03(+0.69%) |
Oct 12, 2012 | 3.744 | 3.798 | 3.711 | 3.734 | 29,811,220 | -0.02(-0.48%) |
Oct 11, 2012 | 3.757 | 3.806 | 3.741 | 3.752 | 56,714,268 | +0.03(+0.76%) |
Oct 10, 2012 | 3.834 | 3.836 | 3.705 | 3.723 | 48,245,372 | -0.10(-2.49%) |
Oct 09, 2012 | 3.872 | 3.872 | 3.790 | 3.818 | 43,566,372 | -0.12(-3.00%) |
Oct 08, 2012 | 3.877 | 3.954 | 3.844 | 3.937 | 31,634,802 | +0.03(+0.66%) |
Oct 05, 2012 | 3.960 | 3.988 | 3.890 | 3.911 | 31,145,616 | -0.01(-0.26%) |
Oct 04, 2012 | 3.898 | 3.921 | 3.849 | 3.921 | 51,876,272 | +0.02(+0.53%) |
Oct 03, 2012 | 3.934 | 3.939 | 3.883 | 3.901 | 27,340,890 | -0.04(-1.11%) |
Oct 02, 2012 | 3.998 | 4.001 | 3.931 | 3.944 | 29,565,392 | -0.01(-0.19%) |
Oct 01, 2012 | 3.901 | 3.988 | 3.898 | 3.952 | 37,171,524 | +0.03(+0.72%) |
Sep 28, 2012 | 3.885 | 3.924 | 3.862 | 3.924 | 55,379,804 | -0.09(-2.30%) |
Sep 27, 2012 | 4.060 | 4.073 | 3.962 | 4.016 | 43,388,536 | -0.03(-0.64%) |
Sep 26, 2012 | 4.034 | 4.044 | 3.949 | 4.042 | 58,019,984 | -0.01(-0.13%) |
Sep 25, 2012 | 4.206 | 4.219 | 4.039 | 4.047 | 98,601,640 | -0.26(-6.13%) |
Sep 24, 2012 | 4.319 | 4.358 | 4.286 | 4.311 | 30,072,950 | +0.03(+0.60%) |
Sep 21, 2012 | 4.335 | 4.368 | 4.278 | 4.286 | 42,102,116 | -0.01(-0.18%) |
Sep 20, 2012 | 4.296 | 4.314 | 4.257 | 4.293 | 36,630,188 | -0.03(-0.77%) |
Sep 19, 2012 | 4.309 | 4.388 | 4.293 | 4.327 | 38,173,184 | -0.01(-0.30%) |
Sep 18, 2012 | 4.412 | 4.412 | 4.304 | 4.340 | 39,778,140 | -0.07(-1.52%) |
Sep 17, 2012 | 4.489 | 4.494 | 4.383 | 4.406 | 60,888,100 | -0.07(-1.49%) |
Sep 14, 2012 | 4.458 | 4.578 | 4.455 | 4.473 | 76,184,984 | +0.03(+0.69%) |
Sep 13, 2012 | 4.275 | 4.453 | 4.263 | 4.442 | 62,745,108 | +0.14(+3.35%) |
Sep 12, 2012 | 4.245 | 4.332 | 4.240 | 4.299 | 46,353,208 | +0.08(+2.01%) |
Sep 11, 2012 | 4.196 | 4.232 | 4.188 | 4.214 | 30,061,504 | +0.04(+1.05%) |
Sep 10, 2012 | 4.210 | 4.234 | 4.160 | 4.170 | 39,689,260 | -0.08(-1.99%) |
Sep 07, 2012 | 4.116 | 4.319 | 4.116 | 4.255 | 41,140,580 | +0.13(+3.18%) |
Sep 06, 2012 | 4.021 | 4.139 | 4.016 | 4.124 | 41,205,684 | +0.13(+3.28%) |
Sep 05, 2012 | 3.965 | 4.003 | 3.937 | 3.993 | 47,080,232 | +0.03(+0.65%) |
Sep 04, 2012 | 4.052 | 4.060 | 3.962 | 3.967 | 37,293,484 | -0.09(-2.28%) |
Aug 31, 2012 | 4.098 | 4.152 | 4.046 | 4.060 | 48,224,688 | -0.04(-1.06%) |
Aug 30, 2012 | 4.047 | 4.106 | 4.042 | 4.103 | 37,605,328 | -0.02(-0.44%) |
Aug 29, 2012 | 4.216 | 4.227 | 4.085 | 4.121 | 44,022,024 | -0.12(-2.85%) |
Aug 27, 2012 | 4.283 | 4.296 | 4.214 | 4.242 | 28,209,008 | -0.09(-2.02%) |
Aug 24, 2012 | 4.290 | 4.360 | 4.286 | 4.329 | 45,289,200 | +0.01(+0.18%) |
Aug 23, 2012 | 4.329 | 4.337 | 4.265 | 4.322 | 44,620,936 | -0.06(-1.35%) |
Aug 22, 2012 | 4.355 | 4.388 | 4.288 | 4.381 | 42,694,428 | +0.03(+0.59%) |
Aug 21, 2012 | 4.383 | 4.440 | 4.326 | 4.355 | 36,397,252 | -0.04(-0.99%) |
Aug 20, 2012 | 4.442 | 4.450 | 4.349 | 4.399 | 40,047,564 | -0.03(-0.70%) |
Aug 17, 2012 | 4.417 | 4.465 | 4.396 | 4.430 | 36,103,180 | +0.02(+0.47%) |
Aug 16, 2012 | 4.342 | 4.422 | 4.314 | 4.409 | 45,082,092 | +0.11(+2.45%) |
Aug 15, 2012 | 4.281 | 4.344 | 4.263 | 4.304 | 37,961,308 | +0.03(+0.72%) |
Aug 14, 2012 | 4.314 | 4.359 | 4.260 | 4.273 | 45,554,356 | -0.06(-1.42%) |
Aug 13, 2012 | 4.299 | 4.365 | 4.278 | 4.335 | 35,433,328 | -0.04(-0.88%) |
Aug 10, 2012 | 4.277 | 4.386 | 4.240 | 4.373 | 50,864,332 | +0.07(+1.61%) |
Aug 09, 2012 | 4.288 | 4.337 | 4.270 | 4.304 | 42,621,028 | -0.04(-0.95%) |
Aug 08, 2012 | 4.222 | 4.349 | 4.193 | 4.345 | 84,539,848 | +0.11(+2.61%) |
Aug 07, 2012 | 4.222 | 4.270 | 4.211 | 4.234 | 79,765,224 | +0.06(+1.35%) |
Aug 06, 2012 | 4.114 | 4.228 | 4.098 | 4.178 | 42,955,168 | +0.08(+2.07%) |
Aug 03, 2012 | 4.062 | 4.142 | 4.042 | 4.093 | 46,420,784 | +0.18(+4.52%) |
Aug 02, 2012 | 3.960 | 4.013 | 3.911 | 3.916 | 72,767,768 | -0.13(-3.11%) |