Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.383 | 5.479 | 5.334 | 5.371 | 11,037,337 | +0.00(+0.00%) |
Aug 30, 2012 | 5.340 | 5.383 | 5.292 | 5.371 | 9,006,428 | +0.02(+0.34%) |
Aug 29, 2012 | 5.461 | 5.467 | 5.298 | 5.352 | 7,175,295 | -0.13(-2.41%) |
Aug 27, 2012 | 5.539 | 5.557 | 5.467 | 5.485 | 8,428,367 | -0.13(-2.25%) |
Aug 24, 2012 | 5.623 | 5.653 | 5.521 | 5.611 | 9,377,375 | -0.03(-0.53%) |
Aug 23, 2012 | 5.647 | 5.707 | 5.611 | 5.641 | 21,553,420 | -0.21(-3.60%) |
Aug 22, 2012 | 5.828 | 5.858 | 5.635 | 5.852 | 23,603,822 | -0.01(-0.10%) |
Aug 21, 2012 | 6.014 | 6.068 | 5.761 | 5.858 | 15,748,223 | -0.11(-1.81%) |
Aug 20, 2012 | 6.032 | 6.032 | 5.876 | 5.966 | 12,408,717 | -0.08(-1.29%) |
Aug 17, 2012 | 6.026 | 6.086 | 5.984 | 6.044 | 6,622,642 | -0.01(-0.20%) |
Aug 16, 2012 | 6.002 | 6.086 | 5.864 | 6.056 | 11,614,974 | +0.17(+2.86%) |
Aug 15, 2012 | 5.876 | 5.918 | 5.695 | 5.888 | 11,338,129 | +0.05(+0.82%) |
Aug 14, 2012 | 6.008 | 6.092 | 5.804 | 5.840 | 15,030,958 | -0.01(-0.16%) |
Aug 13, 2012 | 5.759 | 5.909 | 5.711 | 5.849 | 15,021,519 | +0.01(+0.21%) |
Aug 10, 2012 | 5.639 | 5.852 | 5.609 | 5.837 | 14,694,379 | +0.14(+2.42%) |
Aug 09, 2012 | 5.747 | 5.804 | 5.657 | 5.699 | 12,280,379 | -0.05(-0.83%) |
Aug 08, 2012 | 5.586 | 5.747 | 5.556 | 5.747 | 16,755,970 | +0.14(+2.56%) |
Aug 07, 2012 | 5.786 | 5.801 | 5.556 | 5.604 | 17,387,564 | -0.10(-1.78%) |
Aug 06, 2012 | 5.615 | 5.843 | 5.615 | 5.705 | 13,132,166 | +0.15(+2.69%) |
Aug 03, 2012 | 5.544 | 5.699 | 5.502 | 5.556 | 12,992,331 | +0.23(+4.27%) |
Aug 02, 2012 | 5.214 | 5.388 | 5.202 | 5.328 | 19,052,446 | +0.02(+0.45%) |
Aug 01, 2012 | 5.451 | 5.460 | 5.280 | 5.304 | 13,842,991 | -0.14(-2.64%) |
Jul 31, 2012 | 5.394 | 5.496 | 5.364 | 5.448 | 16,821,424 | +0.00(+0.00%) |
Jul 30, 2012 | 5.436 | 5.484 | 5.199 | 5.448 | 12,583,942 | +0.04(+0.78%) |
Jul 27, 2012 | 5.220 | 5.535 | 5.160 | 5.406 | 17,859,182 | +0.32(+6.24%) |
Jul 26, 2012 | 5.029 | 5.140 | 4.993 | 5.089 | 10,860,303 | +0.19(+3.79%) |
Jul 25, 2012 | 5.047 | 5.059 | 4.858 | 4.903 | 9,060,981 | -0.09(-1.80%) |
Jul 24, 2012 | 5.137 | 5.137 | 4.933 | 4.993 | 11,926,241 | -0.07(-1.30%) |
Jul 23, 2012 | 5.077 | 5.083 | 4.963 | 5.059 | 8,770,891 | -0.20(-3.76%) |
Jul 20, 2012 | 5.304 | 5.394 | 5.190 | 5.256 | 11,144,538 | -0.16(-2.98%) |
Jul 19, 2012 | 5.310 | 5.466 | 5.286 | 5.418 | 11,512,520 | +0.15(+2.84%) |
Jul 18, 2012 | 5.077 | 5.319 | 5.056 | 5.268 | 12,193,417 | +0.16(+3.17%) |
Jul 17, 2012 | 5.065 | 5.155 | 5.011 | 5.107 | 9,385,125 | +0.10(+1.91%) |
Jul 16, 2012 | 5.077 | 5.101 | 4.927 | 5.011 | 10,077,680 | -0.08(-1.65%) |
Jul 13, 2012 | 5.119 | 5.155 | 5.041 | 5.095 | 11,800,153 | +0.10(+2.04%) |
Jul 12, 2012 | 4.873 | 5.047 | 4.831 | 4.993 | 9,895,978 | -0.01(-0.12%) |
Jul 11, 2012 | 5.017 | 5.065 | 4.915 | 4.999 | 12,269,302 | -0.05(-0.95%) |
Jul 10, 2012 | 5.256 | 5.268 | 5.017 | 5.047 | 10,441,525 | -0.11(-2.20%) |
Jul 09, 2012 | 5.160 | 5.235 | 5.131 | 5.160 | 7,782,839 | -0.05(-1.03%) |
Jul 06, 2012 | 5.226 | 5.256 | 5.166 | 5.214 | 10,124,532 | -0.17(-3.22%) |
Jul 05, 2012 | 5.274 | 5.490 | 5.244 | 5.388 | 19,525,598 | -0.06(-1.10%) |
Jul 03, 2012 | 5.340 | 5.454 | 5.328 | 5.448 | 9,876,561 | +0.11(+2.02%) |
Jul 02, 2012 | 5.292 | 5.340 | 5.238 | 5.340 | 11,179,022 | +0.10(+1.83%) |
Jun 29, 2012 | 5.041 | 5.274 | 5.020 | 5.244 | 14,647,426 | +0.51(+10.75%) |
Jun 28, 2012 | 4.712 | 4.753 | 4.592 | 4.735 | 13,325,220 | -0.02(-0.38%) |
Jun 27, 2012 | 4.706 | 4.825 | 4.706 | 4.753 | 7,113,550 | +0.06(+1.28%) |
Jun 26, 2012 | 4.688 | 4.747 | 4.640 | 4.694 | 9,473,933 | +0.01(+0.13%) |
Jun 25, 2012 | 4.729 | 4.753 | 4.652 | 4.688 | 9,914,935 | -0.13(-2.73%) |
Jun 22, 2012 | 4.969 | 4.987 | 4.771 | 4.819 | 11,397,549 | -0.08(-1.59%) |
Jun 21, 2012 | 5.041 | 5.065 | 4.879 | 4.897 | 15,195,047 | -0.26(-5.10%) |
Jun 20, 2012 | 5.268 | 5.322 | 5.143 | 5.160 | 16,485,581 | -0.16(-2.93%) |
Jun 19, 2012 | 5.077 | 5.334 | 5.047 | 5.316 | 16,184,146 | +0.16(+3.14%) |
Jun 18, 2012 | 5.143 | 5.190 | 5.101 | 5.155 | 10,852,240 | -0.05(-0.92%) |
Jun 15, 2012 | 5.125 | 5.208 | 5.095 | 5.202 | 11,872,976 | +0.13(+2.48%) |
Jun 14, 2012 | 4.963 | 5.119 | 4.915 | 5.077 | 11,288,119 | +0.11(+2.29%) |
Jun 13, 2012 | 4.933 | 5.047 | 4.891 | 4.963 | 13,660,906 | -0.01(-0.24%) |
Jun 12, 2012 | 4.867 | 4.999 | 4.855 | 4.975 | 13,041,549 | +0.13(+2.72%) |
Jun 11, 2012 | 5.053 | 5.053 | 4.831 | 4.843 | 10,474,931 | -0.10(-1.94%) |
Jun 08, 2012 | 4.921 | 4.951 | 4.819 | 4.939 | 9,685,685 | -0.05(-0.96%) |
Jun 07, 2012 | 5.047 | 5.125 | 4.963 | 4.987 | 11,601,544 | +0.05(+1.09%) |
Jun 06, 2012 | 4.783 | 4.939 | 4.783 | 4.933 | 14,335,586 | +0.18(+3.78%) |
Jun 05, 2012 | 4.765 | 4.891 | 4.735 | 4.753 | 10,912,641 | +0.04(+0.76%) |
Jun 04, 2012 | 4.670 | 4.753 | 4.652 | 4.717 | 11,728,685 | +0.10(+2.20%) |