Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.775 | 2.797 | 2.740 | 2.746 | 37,837,944 | -0.02(-0.62%) |
Oct 26, 2012 | 2.797 | 2.763 | 2.763 | 2.763 | 42,452,416 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.843 | 2.781 | 2.793 | 33,509,624 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,296,364 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.827 | 62,575,476 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,383,768 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,776,886 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.008 | 2.951 | 2.995 | 42,711,308 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.930 | 3.018 | 40,088,400 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,210,606 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,422,434 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.921 | 34,944,768 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,603,760 | -0.05(-1.71%) |
Oct 09, 2012 | 3.015 | 3.024 | 2.947 | 2.956 | 39,943,044 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,231,118 | -0.03(-0.98%) |
Oct 05, 2012 | 3.132 | 3.164 | 3.038 | 3.050 | 52,666,992 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.141 | 2.981 | 3.123 | 54,797,544 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,976,256 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,010,348 | +0.01(+0.42%) |
Oct 01, 2012 | 3.073 | 3.091 | 2.997 | 3.007 | 54,975,164 | -0.05(-1.69%) |
Sep 28, 2012 | 3.031 | 3.102 | 2.991 | 3.059 | 52,934,804 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,933,696 | +0.02(+0.72%) |
Sep 26, 2012 | 3.063 | 3.065 | 2.986 | 3.022 | 47,623,984 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.187 | 3.070 | 3.075 | 52,500,672 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.078 | 3.132 | 39,013,228 | -0.00(-0.04%) |
Sep 21, 2012 | 3.125 | 3.153 | 3.114 | 3.133 | 37,083,732 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,953,376 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.187 | 3.077 | 3.144 | 49,273,120 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,244,284 | +0.02(+0.67%) |
Sep 17, 2012 | 3.180 | 3.180 | 3.052 | 3.086 | 53,787,980 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,011,088 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,293,824 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.132 | 3.077 | 3.116 | 35,172,636 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.031 | 3.082 | 41,736,308 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.109 | 3.038 | 3.045 | 40,460,336 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.093 | 2.969 | 3.073 | 85,164,536 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.148 | 71,662,512 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.054 | 52,360,044 | +0.01(+0.34%) |
Sep 04, 2012 | 3.164 | 3.176 | 3.015 | 3.044 | 75,709,504 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,885,796 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,524,216 | -0.06(-1.89%) |
Aug 29, 2012 | 3.274 | 3.304 | 3.268 | 3.284 | 27,301,442 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.290 | 37,171,828 | -0.06(-1.71%) |
Aug 24, 2012 | 3.281 | 3.364 | 3.274 | 3.348 | 37,911,048 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.352 | 3.268 | 3.280 | 41,325,264 | -0.08(-2.29%) |
Aug 22, 2012 | 3.329 | 3.371 | 3.318 | 3.357 | 34,185,940 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.391 | 3.316 | 3.350 | 37,095,964 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.359 | 34,276,616 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.329 | 3.359 | 33,789,736 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.399 | 3.339 | 3.389 | 40,433,608 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.320 | 64,805,572 | -0.03(-0.75%) |
Aug 14, 2012 | 3.407 | 3.412 | 3.332 | 3.346 | 42,392,324 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.398 | 3.343 | 3.396 | 48,754,736 | +0.04(+1.29%) |
Aug 10, 2012 | 3.462 | 3.490 | 3.309 | 3.353 | 139,431,312 | -0.02(-0.60%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,213,064 | +0.11(+3.37%) |
Aug 08, 2012 | 3.242 | 3.297 | 3.233 | 3.263 | 56,368,680 | +0.02(+0.57%) |
Aug 07, 2012 | 3.251 | 3.279 | 3.226 | 3.245 | 44,402,060 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,279,184 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,602,200 | +0.06(+2.08%) |
Aug 02, 2012 | 3.054 | 3.128 | 3.004 | 3.082 | 40,112,124 | +0.01(+0.37%) |