Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.647 | 5.672 | 5.522 | 5.614 | 29,253,370 | -0.06(-1.03%) |
Jul 30, 2012 | 5.588 | 5.723 | 5.584 | 5.672 | 16,572,663 | +0.04(+0.71%) |
Jul 27, 2012 | 5.449 | 5.679 | 5.372 | 5.632 | 38,491,972 | +0.29(+5.48%) |
Jul 26, 2012 | 5.376 | 5.379 | 5.282 | 5.339 | 45,176,356 | +0.08(+1.60%) |
Jul 25, 2012 | 5.346 | 5.368 | 5.244 | 5.255 | 29,437,142 | +0.01(+0.28%) |
Jul 24, 2012 | 5.262 | 5.284 | 5.120 | 5.240 | 52,643,388 | +0.04(+0.70%) |
Jul 23, 2012 | 5.270 | 5.273 | 5.105 | 5.204 | 69,448,088 | -0.32(-5.83%) |
Jul 20, 2012 | 5.518 | 5.570 | 5.500 | 5.526 | 24,137,368 | -0.05(-0.92%) |
Jul 19, 2012 | 5.526 | 5.612 | 5.518 | 5.577 | 25,313,646 | +0.10(+1.80%) |
Jul 18, 2012 | 5.357 | 5.507 | 5.350 | 5.478 | 18,669,862 | +0.08(+1.42%) |
Jul 17, 2012 | 5.383 | 5.416 | 5.346 | 5.401 | 20,169,274 | +0.03(+0.48%) |
Jul 16, 2012 | 5.368 | 5.409 | 5.328 | 5.376 | 35,678,464 | -0.00(-0.07%) |
Jul 13, 2012 | 5.346 | 5.398 | 5.332 | 5.379 | 27,692,032 | +0.08(+1.59%) |
Jul 12, 2012 | 5.314 | 5.335 | 5.251 | 5.295 | 33,104,126 | -0.14(-2.56%) |
Jul 11, 2012 | 5.453 | 5.504 | 5.357 | 5.434 | 24,767,928 | -0.02(-0.34%) |
Jul 10, 2012 | 5.581 | 5.592 | 5.398 | 5.453 | 28,516,184 | -0.05(-0.93%) |
Jul 09, 2012 | 5.486 | 5.526 | 5.442 | 5.504 | 15,989,204 | -0.03(-0.46%) |
Jul 06, 2012 | 5.438 | 5.529 | 5.412 | 5.529 | 25,068,218 | -0.07(-1.24%) |
Jul 05, 2012 | 5.555 | 5.643 | 5.471 | 5.599 | 23,949,466 | -0.05(-0.84%) |
Jul 03, 2012 | 5.595 | 5.676 | 5.566 | 5.647 | 18,255,460 | +0.11(+2.05%) |
Jul 02, 2012 | 5.464 | 5.559 | 5.442 | 5.533 | 25,512,662 | +0.10(+1.75%) |
Jun 29, 2012 | 5.394 | 5.496 | 5.365 | 5.438 | 31,123,746 | +0.27(+5.24%) |
Jun 28, 2012 | 5.149 | 5.182 | 5.058 | 5.167 | 27,640,174 | -0.07(-1.25%) |
Jun 27, 2012 | 5.151 | 5.269 | 5.105 | 5.233 | 25,692,344 | +0.10(+1.91%) |
Jun 26, 2012 | 5.167 | 5.189 | 5.084 | 5.135 | 28,462,884 | -0.02(-0.35%) |
Jun 25, 2012 | 5.251 | 5.262 | 5.142 | 5.153 | 39,935,336 | -0.19(-3.53%) |
Jun 22, 2012 | 5.421 | 5.425 | 5.253 | 5.341 | 24,292,906 | -0.06(-1.08%) |
Jun 21, 2012 | 5.523 | 5.545 | 5.381 | 5.400 | 23,801,578 | -0.18(-3.25%) |
Jun 20, 2012 | 5.588 | 5.614 | 5.449 | 5.581 | 28,190,072 | -0.08(-1.41%) |
Jun 19, 2012 | 5.567 | 5.679 | 5.543 | 5.661 | 19,981,168 | +0.13(+2.43%) |
Jun 18, 2012 | 5.469 | 5.581 | 5.465 | 5.527 | 21,167,912 | -0.05(-0.98%) |
Jun 15, 2012 | 5.516 | 5.592 | 5.483 | 5.581 | 27,177,096 | +0.10(+1.79%) |
Jun 14, 2012 | 5.425 | 5.505 | 5.363 | 5.483 | 43,879,340 | +0.08(+1.41%) |
Jun 13, 2012 | 5.378 | 5.505 | 5.367 | 5.407 | 28,363,290 | -0.02(-0.33%) |
Jun 12, 2012 | 5.378 | 5.440 | 5.363 | 5.425 | 34,983,696 | +0.07(+1.29%) |
Jun 11, 2012 | 5.454 | 5.454 | 5.352 | 5.356 | 45,620,940 | +0.00(+0.00%) |
Jun 08, 2012 | 5.371 | 5.385 | 5.298 | 5.356 | 19,071,626 | -0.10(-1.80%) |
Jun 07, 2012 | 5.454 | 5.548 | 5.440 | 5.454 | 20,924,214 | +0.06(+1.14%) |
Jun 06, 2012 | 5.156 | 5.392 | 5.135 | 5.392 | 50,434,912 | +0.22(+4.21%) |
Jun 05, 2012 | 5.254 | 5.283 | 5.120 | 5.174 | 29,526,446 | -0.03(-0.56%) |
Jun 04, 2012 | 5.214 | 5.305 | 5.171 | 5.204 | 26,301,510 | -0.04(-0.84%) |
Jun 01, 2012 | 5.222 | 5.349 | 5.218 | 5.248 | 35,403,460 | -0.07(-1.23%) |
May 31, 2012 | 5.208 | 5.347 | 5.186 | 5.313 | 35,400,596 | +0.07(+1.24%) |
May 30, 2012 | 5.088 | 5.262 | 5.088 | 5.248 | 40,143,652 | -0.01(-0.28%) |
May 29, 2012 | 5.237 | 5.277 | 5.193 | 5.262 | 40,707,020 | +0.05(+1.05%) |
May 25, 2012 | 5.142 | 5.269 | 5.106 | 5.208 | 35,249,980 | +0.12(+2.43%) |
May 24, 2012 | 5.084 | 5.131 | 5.001 | 5.084 | 38,907,408 | +0.01(+0.14%) |
May 23, 2012 | 5.008 | 5.084 | 4.825 | 5.077 | 37,513,320 | +0.02(+0.43%) |
May 22, 2012 | 5.142 | 5.157 | 5.021 | 5.055 | 41,909,392 | -0.10(-1.90%) |
May 21, 2012 | 4.859 | 5.168 | 4.848 | 5.153 | 68,194,584 | +0.30(+6.29%) |
May 18, 2012 | 4.892 | 4.914 | 4.779 | 4.848 | 37,382,684 | -0.02(-0.45%) |
May 17, 2012 | 5.077 | 5.084 | 4.866 | 4.870 | 56,249,312 | -0.22(-4.35%) |
May 16, 2012 | 5.302 | 5.302 | 5.037 | 5.091 | 47,526,660 | -0.11(-2.09%) |
May 15, 2012 | 5.295 | 5.338 | 5.175 | 5.200 | 28,775,230 | -0.06(-1.10%) |
May 14, 2012 | 5.349 | 5.356 | 5.222 | 5.258 | 26,558,856 | -0.21(-3.85%) |
May 11, 2012 | 5.483 | 5.592 | 5.458 | 5.469 | 21,845,842 | -0.02(-0.33%) |
May 10, 2012 | 5.560 | 5.578 | 5.471 | 5.487 | 23,221,590 | +0.04(+0.73%) |
May 09, 2012 | 5.433 | 5.487 | 5.393 | 5.447 | 27,626,708 | -0.08(-1.51%) |
May 08, 2012 | 5.563 | 5.578 | 5.498 | 5.531 | 26,561,578 | -0.08(-1.49%) |
May 07, 2012 | 5.636 | 5.672 | 5.531 | 5.614 | 21,558,608 | -0.01(-0.26%) |
May 04, 2012 | 5.748 | 5.763 | 5.600 | 5.629 | 44,589,356 | -0.09(-1.59%) |
May 03, 2012 | 5.687 | 5.723 | 5.618 | 5.719 | 41,701,848 | -0.00(-0.01%) |
May 02, 2012 | 5.821 | 5.908 | 5.702 | 5.720 | 43,590,068 | -0.14(-2.41%) |