Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.031 | 3.103 | 2.991 | 3.059 | 52,933,016 | +0.01(+0.49%) |
Sep 27, 2012 | 3.029 | 3.050 | 3.004 | 3.044 | 60,931,636 | +0.02(+0.72%) |
Sep 26, 2012 | 3.064 | 3.065 | 2.986 | 3.022 | 47,622,376 | -0.05(-1.72%) |
Sep 25, 2012 | 3.174 | 3.187 | 3.070 | 3.075 | 52,498,900 | -0.06(-1.83%) |
Sep 24, 2012 | 3.084 | 3.137 | 3.078 | 3.132 | 39,011,908 | -0.00(-0.04%) |
Sep 21, 2012 | 3.125 | 3.153 | 3.114 | 3.134 | 37,082,480 | +0.01(+0.40%) |
Sep 20, 2012 | 3.137 | 3.153 | 3.096 | 3.121 | 34,952,192 | -0.02(-0.73%) |
Sep 19, 2012 | 3.114 | 3.187 | 3.077 | 3.144 | 49,271,452 | +0.04(+1.18%) |
Sep 18, 2012 | 3.052 | 3.144 | 3.049 | 3.107 | 39,242,960 | +0.02(+0.67%) |
Sep 17, 2012 | 3.181 | 3.181 | 3.052 | 3.087 | 53,786,160 | -0.09(-2.75%) |
Sep 14, 2012 | 3.135 | 3.229 | 3.135 | 3.174 | 37,009,840 | +0.04(+1.21%) |
Sep 13, 2012 | 3.144 | 3.155 | 3.077 | 3.136 | 47,292,228 | +0.02(+0.63%) |
Sep 12, 2012 | 3.107 | 3.132 | 3.077 | 3.116 | 35,171,448 | +0.03(+1.12%) |
Sep 11, 2012 | 3.043 | 3.130 | 3.031 | 3.082 | 41,734,896 | +0.04(+1.20%) |
Sep 10, 2012 | 3.066 | 3.109 | 3.038 | 3.045 | 40,458,968 | -0.03(-0.90%) |
Sep 07, 2012 | 3.068 | 3.093 | 2.970 | 3.073 | 85,161,656 | -0.08(-2.40%) |
Sep 06, 2012 | 3.077 | 3.231 | 3.075 | 3.148 | 71,660,088 | +0.09(+3.08%) |
Sep 05, 2012 | 3.057 | 3.100 | 3.022 | 3.054 | 52,358,272 | +0.01(+0.34%) |
Sep 04, 2012 | 3.164 | 3.176 | 3.015 | 3.044 | 75,706,944 | -0.17(-5.38%) |
Aug 31, 2012 | 3.245 | 3.268 | 3.185 | 3.217 | 52,884,008 | -0.00(-0.14%) |
Aug 30, 2012 | 3.277 | 3.288 | 3.206 | 3.222 | 33,523,084 | -0.06(-1.89%) |
Aug 29, 2012 | 3.275 | 3.304 | 3.268 | 3.284 | 27,300,520 | -0.01(-0.21%) |
Aug 27, 2012 | 3.346 | 3.355 | 3.288 | 3.291 | 37,170,572 | -0.06(-1.71%) |
Aug 24, 2012 | 3.281 | 3.364 | 3.275 | 3.348 | 37,909,768 | +0.07(+2.06%) |
Aug 23, 2012 | 3.350 | 3.353 | 3.268 | 3.280 | 41,323,864 | -0.08(-2.29%) |
Aug 22, 2012 | 3.330 | 3.371 | 3.318 | 3.357 | 34,184,784 | +0.01(+0.21%) |
Aug 21, 2012 | 3.371 | 3.391 | 3.316 | 3.350 | 37,094,712 | -0.01(-0.27%) |
Aug 20, 2012 | 3.348 | 3.364 | 3.309 | 3.359 | 34,275,456 | +0.00(+0.00%) |
Aug 17, 2012 | 3.389 | 3.389 | 3.330 | 3.359 | 33,788,596 | -0.03(-0.88%) |
Aug 16, 2012 | 3.350 | 3.400 | 3.339 | 3.389 | 40,432,240 | +0.07(+2.07%) |
Aug 15, 2012 | 3.357 | 3.384 | 3.303 | 3.320 | 64,803,384 | -0.03(-0.75%) |
Aug 14, 2012 | 3.408 | 3.412 | 3.332 | 3.346 | 42,390,892 | -0.05(-1.49%) |
Aug 13, 2012 | 3.357 | 3.398 | 3.343 | 3.396 | 48,753,088 | +0.04(+1.29%) |
Aug 10, 2012 | 3.463 | 3.490 | 3.309 | 3.353 | 139,426,592 | -0.02(-0.61%) |
Aug 09, 2012 | 3.268 | 3.380 | 3.263 | 3.373 | 89,210,048 | +0.11(+3.37%) |
Aug 08, 2012 | 3.242 | 3.297 | 3.233 | 3.263 | 56,366,772 | +0.02(+0.57%) |
Aug 07, 2012 | 3.252 | 3.279 | 3.226 | 3.245 | 44,400,560 | +0.03(+1.00%) |
Aug 06, 2012 | 3.176 | 3.229 | 3.171 | 3.213 | 39,277,856 | +0.07(+2.11%) |
Aug 03, 2012 | 3.130 | 3.178 | 3.057 | 3.146 | 35,601,000 | +0.06(+2.08%) |
Aug 02, 2012 | 3.054 | 3.128 | 3.004 | 3.082 | 40,110,768 | +0.01(+0.37%) |
Aug 01, 2012 | 3.123 | 3.153 | 3.057 | 3.070 | 36,622,068 | -0.03(-1.11%) |
Jul 31, 2012 | 3.057 | 3.148 | 3.053 | 3.105 | 42,277,536 | +0.05(+1.58%) |
Jul 30, 2012 | 3.091 | 3.130 | 3.031 | 3.057 | 39,635,176 | -0.03(-1.08%) |
Jul 27, 2012 | 3.027 | 3.100 | 3.004 | 3.090 | 41,048,804 | +0.07(+2.47%) |
Jul 26, 2012 | 3.057 | 3.091 | 2.992 | 3.015 | 36,897,684 | +0.01(+0.46%) |
Jul 25, 2012 | 2.935 | 3.032 | 2.921 | 3.002 | 45,249,112 | +0.06(+1.95%) |
Jul 24, 2012 | 2.981 | 2.999 | 2.909 | 2.944 | 38,283,520 | -0.03(-1.08%) |
Jul 23, 2012 | 2.859 | 2.997 | 2.827 | 2.976 | 49,232,784 | +0.04(+1.37%) |
Jul 20, 2012 | 3.006 | 3.027 | 2.905 | 2.936 | 49,177,140 | -0.09(-2.88%) |
Jul 19, 2012 | 3.015 | 3.064 | 2.995 | 3.023 | 43,940,236 | +0.03(+0.96%) |
Jul 18, 2012 | 2.830 | 3.036 | 2.816 | 2.995 | 67,158,736 | +0.16(+5.58%) |
Jul 17, 2012 | 2.898 | 2.915 | 2.788 | 2.837 | 48,780,820 | -0.05(-1.79%) |
Jul 16, 2012 | 2.862 | 2.912 | 2.834 | 2.888 | 36,457,188 | +0.01(+0.32%) |
Jul 13, 2012 | 2.846 | 2.893 | 2.827 | 2.879 | 35,351,740 | +0.04(+1.25%) |
Jul 12, 2012 | 2.859 | 2.864 | 2.817 | 2.843 | 51,476,284 | -0.05(-1.67%) |
Jul 11, 2012 | 2.949 | 2.986 | 2.878 | 2.892 | 52,899,544 | -0.05(-1.64%) |
Jul 10, 2012 | 2.999 | 3.089 | 2.917 | 2.940 | 55,822,832 | -0.09(-3.03%) |
Jul 09, 2012 | 3.054 | 3.068 | 3.006 | 3.031 | 33,397,468 | -0.04(-1.34%) |
Jul 06, 2012 | 3.109 | 3.119 | 3.038 | 3.073 | 41,729,628 | -0.06(-1.90%) |
Jul 05, 2012 | 3.144 | 3.158 | 3.084 | 3.132 | 30,534,438 | -0.03(-1.01%) |
Jul 03, 2012 | 3.084 | 3.171 | 3.082 | 3.164 | 23,914,318 | +0.08(+2.64%) |