Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.033 | 6.075 | 5.965 | 6.013 | 20,005,114 | -0.01(-0.24%) |
Aug 30, 2012 | 5.958 | 6.028 | 5.947 | 6.028 | 16,046,369 | +0.00(+0.00%) |
Aug 29, 2012 | 6.108 | 6.134 | 6.000 | 6.028 | 17,057,440 | -0.06(-1.02%) |
Aug 27, 2012 | 6.123 | 6.145 | 6.072 | 6.090 | 10,675,866 | -0.07(-1.19%) |
Aug 24, 2012 | 6.119 | 6.207 | 6.093 | 6.163 | 15,609,392 | -0.01(-0.24%) |
Aug 23, 2012 | 6.218 | 6.218 | 6.104 | 6.178 | 14,286,489 | -0.09(-1.40%) |
Aug 22, 2012 | 6.247 | 6.269 | 6.174 | 6.266 | 19,041,846 | +0.01(+0.23%) |
Aug 21, 2012 | 6.291 | 6.364 | 6.229 | 6.251 | 18,369,876 | -0.07(-1.16%) |
Aug 20, 2012 | 6.299 | 6.346 | 6.280 | 6.324 | 16,031,830 | +0.02(+0.29%) |
Aug 17, 2012 | 6.269 | 6.328 | 6.247 | 6.306 | 15,104,328 | +0.05(+0.76%) |
Aug 16, 2012 | 6.222 | 6.273 | 6.170 | 6.258 | 20,409,970 | +0.11(+1.79%) |
Aug 15, 2012 | 6.178 | 6.200 | 6.134 | 6.148 | 19,563,574 | +0.02(+0.30%) |
Aug 14, 2012 | 6.141 | 6.214 | 6.108 | 6.130 | 16,617,288 | -0.05(-0.77%) |
Aug 13, 2012 | 6.137 | 6.196 | 6.090 | 6.178 | 16,484,561 | -0.01(-0.18%) |
Aug 10, 2012 | 6.079 | 6.196 | 6.040 | 6.189 | 19,933,890 | +0.11(+1.81%) |
Aug 09, 2012 | 6.093 | 6.126 | 6.020 | 6.079 | 18,602,894 | -0.01(-0.24%) |
Aug 08, 2012 | 5.995 | 6.123 | 5.958 | 6.093 | 18,373,076 | +0.09(+1.46%) |
Aug 07, 2012 | 5.969 | 6.126 | 5.962 | 6.006 | 34,663,312 | +0.05(+0.80%) |
Aug 06, 2012 | 5.863 | 6.020 | 5.837 | 5.958 | 28,108,712 | +0.16(+2.71%) |
Aug 03, 2012 | 5.757 | 5.855 | 5.735 | 5.801 | 26,578,486 | +0.20(+3.60%) |
Aug 02, 2012 | 5.577 | 5.665 | 5.537 | 5.599 | 35,430,968 | -0.07(-1.16%) |
Aug 01, 2012 | 5.639 | 5.722 | 5.526 | 5.665 | 22,873,470 | +0.05(+0.91%) |
Jul 31, 2012 | 5.647 | 5.672 | 5.522 | 5.614 | 29,252,320 | -0.06(-1.03%) |
Jul 30, 2012 | 5.588 | 5.724 | 5.585 | 5.672 | 16,572,068 | +0.04(+0.71%) |
Jul 27, 2012 | 5.449 | 5.680 | 5.372 | 5.632 | 38,490,588 | +0.29(+5.48%) |
Jul 26, 2012 | 5.376 | 5.380 | 5.283 | 5.339 | 45,174,732 | +0.08(+1.60%) |
Jul 25, 2012 | 5.347 | 5.369 | 5.245 | 5.255 | 29,436,084 | +0.01(+0.28%) |
Jul 24, 2012 | 5.262 | 5.284 | 5.120 | 5.240 | 52,641,496 | +0.04(+0.70%) |
Jul 23, 2012 | 5.270 | 5.273 | 5.105 | 5.204 | 69,445,592 | -0.32(-5.83%) |
Jul 20, 2012 | 5.519 | 5.570 | 5.500 | 5.526 | 24,136,500 | -0.05(-0.92%) |
Jul 19, 2012 | 5.526 | 5.612 | 5.519 | 5.577 | 25,312,736 | +0.10(+1.80%) |
Jul 18, 2012 | 5.358 | 5.508 | 5.350 | 5.478 | 18,669,192 | +0.08(+1.42%) |
Jul 17, 2012 | 5.383 | 5.416 | 5.347 | 5.402 | 20,168,550 | +0.03(+0.48%) |
Jul 16, 2012 | 5.369 | 5.409 | 5.328 | 5.376 | 35,677,184 | -0.00(-0.07%) |
Jul 13, 2012 | 5.347 | 5.398 | 5.332 | 5.380 | 27,691,038 | +0.08(+1.59%) |
Jul 12, 2012 | 5.314 | 5.336 | 5.251 | 5.295 | 33,102,936 | -0.14(-2.56%) |
Jul 11, 2012 | 5.453 | 5.504 | 5.358 | 5.434 | 24,767,038 | -0.02(-0.34%) |
Jul 10, 2012 | 5.581 | 5.592 | 5.398 | 5.453 | 28,515,160 | -0.05(-0.93%) |
Jul 09, 2012 | 5.486 | 5.526 | 5.442 | 5.504 | 15,988,630 | -0.03(-0.46%) |
Jul 06, 2012 | 5.438 | 5.530 | 5.412 | 5.530 | 25,067,318 | -0.07(-1.24%) |
Jul 05, 2012 | 5.555 | 5.643 | 5.471 | 5.599 | 23,948,606 | -0.05(-0.84%) |
Jul 03, 2012 | 5.595 | 5.676 | 5.566 | 5.647 | 18,254,804 | +0.11(+2.05%) |
Jul 02, 2012 | 5.464 | 5.559 | 5.442 | 5.533 | 25,511,738 | +0.10(+1.75%) |
Jun 29, 2012 | 5.394 | 5.497 | 5.365 | 5.438 | 31,122,618 | +0.27(+5.24%) |
Jun 28, 2012 | 5.149 | 5.182 | 5.058 | 5.168 | 27,639,172 | -0.07(-1.25%) |
Jun 27, 2012 | 5.151 | 5.269 | 5.106 | 5.233 | 25,691,416 | +0.10(+1.91%) |
Jun 26, 2012 | 5.167 | 5.189 | 5.084 | 5.135 | 28,461,856 | -0.02(-0.35%) |
Jun 25, 2012 | 5.251 | 5.262 | 5.142 | 5.153 | 39,933,896 | -0.19(-3.54%) |
Jun 22, 2012 | 5.422 | 5.425 | 5.253 | 5.342 | 24,292,028 | -0.06(-1.08%) |
Jun 21, 2012 | 5.523 | 5.545 | 5.382 | 5.400 | 23,800,718 | -0.18(-3.25%) |
Jun 20, 2012 | 5.589 | 5.614 | 5.449 | 5.581 | 28,189,054 | -0.08(-1.41%) |
Jun 19, 2012 | 5.567 | 5.679 | 5.543 | 5.661 | 19,980,446 | +0.13(+2.43%) |
Jun 18, 2012 | 5.469 | 5.581 | 5.465 | 5.527 | 21,167,148 | -0.05(-0.98%) |
Jun 15, 2012 | 5.516 | 5.592 | 5.483 | 5.581 | 27,176,116 | +0.10(+1.79%) |
Jun 14, 2012 | 5.425 | 5.505 | 5.363 | 5.483 | 43,877,756 | +0.08(+1.41%) |
Jun 13, 2012 | 5.378 | 5.505 | 5.367 | 5.407 | 28,362,266 | -0.02(-0.33%) |
Jun 12, 2012 | 5.378 | 5.440 | 5.363 | 5.425 | 34,982,432 | +0.07(+1.29%) |
Jun 11, 2012 | 5.454 | 5.454 | 5.353 | 5.356 | 45,619,296 | +0.00(+0.00%) |
Jun 08, 2012 | 5.371 | 5.385 | 5.298 | 5.356 | 19,070,938 | -0.10(-1.80%) |
Jun 07, 2012 | 5.454 | 5.549 | 5.440 | 5.454 | 20,923,458 | +0.06(+1.14%) |
Jun 06, 2012 | 5.156 | 5.393 | 5.135 | 5.393 | 50,433,092 | +0.22(+4.21%) |
Jun 05, 2012 | 5.255 | 5.284 | 5.120 | 5.175 | 29,525,380 | -0.03(-0.56%) |
Jun 04, 2012 | 5.215 | 5.305 | 5.171 | 5.204 | 26,300,560 | -0.04(-0.84%) |