Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.520 | 5.570 | 5.500 | 5.550 | 23,834,468 | +0.06(+1.09%) |
Oct 30, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 5.450 | 5.560 | 5.370 | 5.490 | 58,855,096 | -0.03(-0.54%) |
Oct 25, 2012 | 5.695 | 5.720 | 5.490 | 5.520 | 106,773,184 | -0.10(-1.78%) |
Oct 24, 2012 | 5.660 | 5.690 | 5.600 | 5.620 | 56,775,800 | -0.03(-0.53%) |
Oct 23, 2012 | 5.660 | 5.690 | 5.620 | 5.650 | 36,375,228 | -0.03(-0.53%) |
Oct 22, 2012 | 5.680 | 5.700 | 5.610 | 5.680 | 38,031,836 | +0.03(+0.53%) |
Oct 19, 2012 | 5.770 | 5.770 | 5.650 | 5.650 | 80,767,136 | -0.13(-2.25%) |
Oct 18, 2012 | 5.740 | 5.820 | 5.730 | 5.780 | 139,029,696 | +0.05(+0.87%) |
Oct 17, 2012 | 5.700 | 5.800 | 5.670 | 5.730 | 94,846,520 | +0.04(+0.70%) |
Oct 16, 2012 | 5.760 | 5.850 | 5.670 | 5.690 | 182,123,568 | +0.00(+0.00%) |
Oct 15, 2012 | 5.810 | 5.870 | 5.600 | 5.690 | 348,140,288 | -0.04(-0.70%) |
Oct 12, 2012 | 5.580 | 5.850 | 5.570 | 5.730 | 133,478,304 | -0.03(-0.52%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.500 | 5.760 | 516,250,144 | +0.72(+14.29%) |
Oct 10, 2012 | 5.075 | 5.130 | 4.900 | 5.040 | 52,620,888 | +0.09(+1.82%) |
Oct 09, 2012 | 5.120 | 5.130 | 4.950 | 4.950 | 41,238,792 | -0.14(-2.75%) |
Oct 08, 2012 | 5.130 | 5.190 | 5.080 | 5.090 | 38,415,952 | -0.11(-2.12%) |
Oct 05, 2012 | 5.140 | 5.320 | 5.120 | 5.200 | 72,160,800 | +0.11(+2.16%) |
Oct 04, 2012 | 5.020 | 5.210 | 4.920 | 5.090 | 117,764,728 | -0.11(-2.12%) |
Oct 03, 2012 | 4.905 | 5.270 | 4.790 | 5.200 | 116,683,568 | +0.30(+6.12%) |
Oct 02, 2012 | 5.210 | 5.210 | 4.810 | 4.900 | 183,613,776 | -0.28(-5.41%) |
Oct 01, 2012 | 5.450 | 5.480 | 5.150 | 5.180 | 65,953,104 | -0.34(-6.16%) |
Sep 28, 2012 | 5.560 | 5.680 | 5.480 | 5.520 | 56,862,112 | -0.08(-1.43%) |
Sep 27, 2012 | 5.550 | 5.630 | 5.490 | 5.600 | 41,600,636 | +0.14(+2.56%) |
Sep 26, 2012 | 5.480 | 5.520 | 5.380 | 5.460 | 45,255,664 | -0.07(-1.27%) |
Sep 25, 2012 | 5.750 | 5.760 | 5.520 | 5.530 | 58,728,216 | -0.17(-2.98%) |
Sep 24, 2012 | 5.590 | 5.750 | 5.500 | 5.700 | 48,403,368 | +0.05(+0.88%) |
Sep 21, 2012 | 5.480 | 5.700 | 5.450 | 5.650 | 89,430,536 | +0.21(+3.86%) |
Sep 20, 2012 | 5.560 | 5.570 | 5.330 | 5.440 | 71,856,056 | -0.12(-2.16%) |
Sep 19, 2012 | 5.220 | 5.710 | 5.140 | 5.560 | 111,633,288 | +0.37(+7.13%) |
Sep 18, 2012 | 5.210 | 5.295 | 5.150 | 5.190 | 37,695,172 | -0.08(-1.52%) |
Sep 17, 2012 | 5.270 | 5.320 | 5.180 | 5.270 | 34,857,124 | +0.01(+0.19%) |
Sep 14, 2012 | 5.260 | 5.350 | 5.180 | 5.260 | 55,565,020 | +0.06(+1.15%) |
Sep 13, 2012 | 5.100 | 5.230 | 5.080 | 5.200 | 50,159,700 | +0.10(+1.96%) |
Sep 12, 2012 | 5.040 | 5.120 | 4.970 | 5.100 | 51,865,044 | +0.10(+2.00%) |
Sep 11, 2012 | 5.210 | 5.280 | 4.960 | 5.000 | 87,917,416 | -0.15(-2.91%) |
Sep 10, 2012 | 5.130 | 5.300 | 5.110 | 5.150 | 78,893,912 | +0.12(+2.39%) |
Sep 07, 2012 | 4.920 | 5.090 | 4.900 | 5.030 | 62,162,092 | +0.07(+1.41%) |
Sep 06, 2012 | 5.040 | 5.070 | 4.900 | 4.960 | 64,117,384 | +0.01(+0.20%) |
Sep 05, 2012 | 4.840 | 5.000 | 4.830 | 4.950 | 80,573,264 | +0.15(+3.13%) |
Sep 04, 2012 | 4.850 | 4.880 | 4.800 | 4.800 | 29,074,008 | -0.05(-1.03%) |
Sep 03, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 26,828,352 | +0.00(+0.00%) |
Aug 31, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 26,806,972 | +0.02(+0.41%) |
Aug 30, 2012 | 4.830 | 4.930 | 4.770 | 4.830 | 38,981,900 | -0.03(-0.62%) |
Aug 29, 2012 | 4.850 | 4.900 | 4.810 | 4.860 | 20,646,452 | +0.01(+0.21%) |
Aug 28, 2012 | 4.800 | 4.910 | 4.790 | 4.850 | 31,515,300 | +0.03(+0.62%) |
Aug 27, 2012 | 4.955 | 4.955 | 4.790 | 4.820 | 38,521,708 | -0.07(-1.43%) |
Aug 24, 2012 | 4.720 | 4.930 | 4.710 | 4.890 | 43,803,064 | +0.11(+2.30%) |
Aug 23, 2012 | 4.900 | 4.945 | 4.720 | 4.780 | 59,552,208 | -0.10(-2.05%) |
Aug 22, 2012 | 5.090 | 5.125 | 4.880 | 4.880 | 81,136,520 | -0.20(-3.94%) |
Aug 21, 2012 | 5.120 | 5.240 | 5.040 | 5.080 | 53,889,400 | -0.03(-0.59%) |
Aug 20, 2012 | 5.160 | 5.190 | 4.955 | 5.110 | 57,436,708 | -0.08(-1.54%) |
Aug 17, 2012 | 5.120 | 5.250 | 5.120 | 5.190 | 43,910,952 | +0.04(+0.78%) |
Aug 16, 2012 | 5.350 | 5.380 | 5.050 | 5.150 | 107,756,136 | -0.24(-4.45%) |
Aug 15, 2012 | 4.960 | 5.490 | 4.850 | 5.390 | 138,034,592 | +0.40(+8.02%) |
Aug 14, 2012 | 5.080 | 5.100 | 4.950 | 4.990 | 62,788,968 | -0.06(-1.19%) |
Aug 13, 2012 | 5.040 | 5.090 | 4.940 | 5.050 | 77,763,536 | +0.13(+2.64%) |
Aug 10, 2012 | 4.810 | 4.950 | 4.710 | 4.920 | 70,844,136 | +0.12(+2.50%) |
Aug 09, 2012 | 4.640 | 4.960 | 4.620 | 4.800 | 153,642,688 | +0.19(+4.12%) |
Aug 08, 2012 | 4.280 | 4.630 | 4.260 | 4.610 | 72,788,584 | +0.30(+6.96%) |
Aug 07, 2012 | 4.370 | 4.370 | 4.270 | 4.310 | 21,670,270 | -0.03(-0.69%) |
Aug 06, 2012 | 4.360 | 4.370 | 4.270 | 4.340 | 32,293,728 | +0.07(+1.64%) |
Aug 03, 2012 | 4.340 | 4.390 | 4.250 | 4.270 | 37,614,120 | -0.02(-0.47%) |
Aug 02, 2012 | 4.285 | 4.340 | 4.000 | 4.290 | 63,537,600 | -0.03(-0.69%) |