Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.853 | 4.940 | 4.810 | 4.842 | 12,241,776 | +0.00(+0.00%) |
Aug 30, 2012 | 4.815 | 4.853 | 4.772 | 4.842 | 9,989,246 | +0.02(+0.34%) |
Aug 29, 2012 | 4.923 | 4.929 | 4.777 | 4.826 | 7,958,292 | -0.12(-2.41%) |
Aug 27, 2012 | 4.994 | 5.010 | 4.929 | 4.945 | 9,348,104 | -0.11(-2.25%) |
Aug 24, 2012 | 5.070 | 5.097 | 4.978 | 5.059 | 10,400,672 | -0.03(-0.53%) |
Aug 23, 2012 | 5.092 | 5.146 | 5.059 | 5.086 | 23,905,416 | -0.19(-3.60%) |
Aug 22, 2012 | 5.254 | 5.281 | 5.081 | 5.276 | 26,179,566 | -0.01(-0.10%) |
Aug 21, 2012 | 5.422 | 5.471 | 5.195 | 5.281 | 17,466,732 | -0.10(-1.81%) |
Aug 20, 2012 | 5.439 | 5.439 | 5.298 | 5.379 | 13,762,806 | -0.07(-1.29%) |
Aug 17, 2012 | 5.433 | 5.487 | 5.395 | 5.449 | 7,345,332 | -0.01(-0.20%) |
Aug 16, 2012 | 5.411 | 5.487 | 5.287 | 5.460 | 12,882,447 | +0.15(+2.86%) |
Aug 15, 2012 | 5.298 | 5.336 | 5.135 | 5.308 | 12,575,392 | +0.04(+0.82%) |
Aug 14, 2012 | 5.417 | 5.493 | 5.233 | 5.265 | 16,671,197 | -0.01(-0.26%) |
Aug 13, 2012 | 5.198 | 5.333 | 5.154 | 5.279 | 16,644,447 | +0.01(+0.21%) |
Aug 10, 2012 | 5.090 | 5.281 | 5.063 | 5.268 | 16,281,962 | +0.12(+2.42%) |
Aug 09, 2012 | 5.187 | 5.238 | 5.106 | 5.144 | 13,607,153 | -0.04(-0.83%) |
Aug 08, 2012 | 5.041 | 5.187 | 5.014 | 5.187 | 18,566,288 | +0.13(+2.56%) |
Aug 07, 2012 | 5.222 | 5.235 | 5.014 | 5.057 | 19,266,120 | -0.09(-1.78%) |
Aug 06, 2012 | 5.068 | 5.273 | 5.068 | 5.149 | 14,550,967 | +0.14(+2.69%) |
Aug 03, 2012 | 5.003 | 5.144 | 4.965 | 5.014 | 14,396,025 | +0.21(+4.27%) |
Aug 02, 2012 | 4.706 | 4.863 | 4.695 | 4.809 | 21,110,876 | +0.02(+0.45%) |
Aug 01, 2012 | 4.919 | 4.927 | 4.765 | 4.787 | 15,338,590 | -0.13(-2.64%) |
Jul 31, 2012 | 4.868 | 4.960 | 4.841 | 4.917 | 18,638,814 | +0.00(+0.00%) |
Jul 30, 2012 | 4.906 | 4.949 | 4.692 | 4.917 | 13,943,513 | +0.04(+0.78%) |
Jul 27, 2012 | 4.711 | 4.995 | 4.657 | 4.879 | 19,788,690 | +0.29(+6.24%) |
Jul 26, 2012 | 4.538 | 4.638 | 4.506 | 4.592 | 12,033,652 | +0.17(+3.79%) |
Jul 25, 2012 | 4.555 | 4.565 | 4.384 | 4.425 | 10,039,931 | -0.08(-1.80%) |
Jul 24, 2012 | 4.636 | 4.636 | 4.452 | 4.506 | 13,214,755 | -0.06(-1.30%) |
Jul 23, 2012 | 4.582 | 4.587 | 4.479 | 4.565 | 9,718,500 | -0.18(-3.76%) |
Jul 20, 2012 | 4.787 | 4.868 | 4.684 | 4.744 | 12,348,596 | -0.15(-2.98%) |
Jul 19, 2012 | 4.792 | 4.933 | 4.771 | 4.890 | 12,756,335 | +0.14(+2.84%) |
Jul 18, 2012 | 4.582 | 4.801 | 4.563 | 4.755 | 13,510,796 | +0.15(+3.17%) |
Jul 17, 2012 | 4.571 | 4.652 | 4.522 | 4.609 | 10,399,096 | +0.09(+1.91%) |
Jul 16, 2012 | 4.582 | 4.603 | 4.447 | 4.522 | 11,166,474 | -0.08(-1.65%) |
Jul 13, 2012 | 4.620 | 4.652 | 4.549 | 4.598 | 13,075,043 | +0.09(+2.04%) |
Jul 12, 2012 | 4.398 | 4.555 | 4.360 | 4.506 | 10,965,141 | -0.01(-0.12%) |
Jul 11, 2012 | 4.528 | 4.571 | 4.436 | 4.511 | 13,594,880 | -0.04(-0.95%) |
Jul 10, 2012 | 4.744 | 4.755 | 4.528 | 4.555 | 11,569,630 | -0.10(-2.20%) |
Jul 09, 2012 | 4.657 | 4.725 | 4.630 | 4.657 | 8,623,699 | -0.05(-1.03%) |
Jul 06, 2012 | 4.717 | 4.744 | 4.663 | 4.706 | 11,218,389 | -0.16(-3.22%) |
Jul 05, 2012 | 4.760 | 4.954 | 4.733 | 4.863 | 21,635,148 | -0.05(-1.10%) |
Jul 03, 2012 | 4.819 | 4.922 | 4.809 | 4.917 | 10,943,627 | +0.10(+2.02%) |
Jul 02, 2012 | 4.776 | 4.819 | 4.728 | 4.819 | 12,386,805 | +0.09(+1.83%) |
Jun 29, 2012 | 4.549 | 4.760 | 4.530 | 4.733 | 16,229,937 | +0.46(+10.75%) |
Jun 28, 2012 | 4.252 | 4.290 | 4.144 | 4.274 | 14,764,879 | -0.02(-0.38%) |
Jun 27, 2012 | 4.247 | 4.355 | 4.247 | 4.290 | 7,882,099 | +0.05(+1.28%) |
Jun 26, 2012 | 4.230 | 4.285 | 4.187 | 4.236 | 10,497,498 | +0.01(+0.13%) |
Jun 25, 2012 | 4.268 | 4.290 | 4.198 | 4.230 | 10,986,146 | -0.12(-2.73%) |
Jun 22, 2012 | 4.484 | 4.501 | 4.306 | 4.349 | 12,628,943 | -0.07(-1.59%) |
Jun 21, 2012 | 4.549 | 4.571 | 4.403 | 4.420 | 16,836,722 | -0.24(-5.10%) |
Jun 20, 2012 | 4.755 | 4.803 | 4.641 | 4.657 | 18,266,686 | -0.14(-2.93%) |
Jun 19, 2012 | 4.582 | 4.814 | 4.555 | 4.798 | 17,932,684 | +0.15(+3.14%) |
Jun 18, 2012 | 4.641 | 4.684 | 4.603 | 4.652 | 12,024,718 | -0.04(-0.92%) |
Jun 15, 2012 | 4.625 | 4.701 | 4.598 | 4.695 | 13,155,735 | +0.11(+2.48%) |
Jun 14, 2012 | 4.479 | 4.620 | 4.436 | 4.582 | 12,507,690 | +0.10(+2.29%) |
Jun 13, 2012 | 4.452 | 4.555 | 4.414 | 4.479 | 15,136,833 | -0.01(-0.24%) |
Jun 12, 2012 | 4.393 | 4.511 | 4.382 | 4.490 | 14,450,561 | +0.12(+2.72%) |
Jun 11, 2012 | 4.560 | 4.560 | 4.360 | 4.371 | 11,606,645 | -0.09(-1.94%) |
Jun 08, 2012 | 4.441 | 4.468 | 4.349 | 4.457 | 10,732,128 | -0.04(-0.96%) |
Jun 07, 2012 | 4.555 | 4.625 | 4.479 | 4.501 | 12,854,977 | +0.05(+1.09%) |
Jun 06, 2012 | 4.317 | 4.457 | 4.317 | 4.452 | 15,884,406 | +0.16(+3.78%) |
Jun 05, 2012 | 4.301 | 4.414 | 4.274 | 4.290 | 12,091,645 | +0.03(+0.76%) |
Jun 04, 2012 | 4.214 | 4.290 | 4.198 | 4.258 | 12,995,855 | +0.09(+2.20%) |