Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.562 | 5.569 | 5.503 | 5.556 | 16,416,021 | +0.02(+0.36%) |
Aug 30, 2012 | 5.477 | 5.556 | 5.457 | 5.536 | 13,020,061 | +0.03(+0.48%) |
Aug 29, 2012 | 5.477 | 5.529 | 5.470 | 5.510 | 9,403,899 | +0.03(+0.60%) |
Aug 27, 2012 | 5.536 | 5.536 | 5.457 | 5.477 | 13,714,206 | -0.03(-0.48%) |
Aug 24, 2012 | 5.457 | 5.523 | 5.430 | 5.503 | 9,792,948 | +0.04(+0.72%) |
Aug 23, 2012 | 5.457 | 5.503 | 5.437 | 5.463 | 17,617,538 | +0.00(+0.00%) |
Aug 22, 2012 | 5.450 | 5.516 | 5.437 | 5.463 | 13,481,356 | +0.01(+0.12%) |
Aug 21, 2012 | 5.476 | 5.535 | 5.450 | 5.457 | 13,759,892 | -0.01(-0.24%) |
Aug 20, 2012 | 5.450 | 5.496 | 5.437 | 5.470 | 28,200,538 | -0.01(-0.12%) |
Aug 17, 2012 | 5.490 | 5.503 | 5.463 | 5.476 | 21,382,758 | +0.02(+0.36%) |
Aug 16, 2012 | 5.391 | 5.483 | 5.391 | 5.457 | 22,834,460 | +0.07(+1.22%) |
Aug 15, 2012 | 5.391 | 5.424 | 5.345 | 5.391 | 12,234,870 | +0.01(+0.12%) |
Aug 14, 2012 | 5.470 | 5.490 | 5.365 | 5.385 | 13,918,701 | -0.02(-0.36%) |
Aug 13, 2012 | 5.444 | 5.463 | 5.391 | 5.404 | 9,310,110 | -0.06(-1.08%) |
Aug 10, 2012 | 5.411 | 5.463 | 5.404 | 5.463 | 11,211,336 | +0.01(+0.12%) |
Aug 09, 2012 | 5.431 | 5.470 | 5.418 | 5.457 | 13,699,477 | -0.01(-0.12%) |
Aug 08, 2012 | 5.372 | 5.476 | 5.365 | 5.463 | 13,130,474 | +0.06(+1.09%) |
Aug 07, 2012 | 5.411 | 5.457 | 5.391 | 5.404 | 12,173,367 | +0.01(+0.24%) |
Aug 06, 2012 | 5.404 | 5.437 | 5.385 | 5.391 | 17,849,902 | -0.01(-0.12%) |
Aug 03, 2012 | 5.273 | 5.411 | 5.260 | 5.398 | 22,876,442 | +0.20(+3.91%) |
Aug 02, 2012 | 5.201 | 5.241 | 5.123 | 5.195 | 23,118,502 | -0.03(-0.50%) |
Aug 01, 2012 | 5.260 | 5.300 | 5.214 | 5.221 | 14,539,822 | -0.01(-0.13%) |
Jul 31, 2012 | 5.300 | 5.306 | 5.221 | 5.228 | 11,400,017 | -0.05(-0.99%) |
Jul 30, 2012 | 5.339 | 5.359 | 5.273 | 5.280 | 9,482,972 | -0.08(-1.41%) |
Jul 27, 2012 | 5.332 | 5.388 | 5.273 | 5.355 | 17,099,802 | +0.08(+1.43%) |
Jul 26, 2012 | 5.267 | 5.296 | 5.195 | 5.280 | 19,377,904 | +0.11(+2.15%) |
Jul 25, 2012 | 5.175 | 5.214 | 5.142 | 5.169 | 16,635,632 | +0.03(+0.51%) |
Jul 24, 2012 | 5.090 | 5.149 | 5.051 | 5.142 | 30,744,174 | +0.05(+1.03%) |
Jul 23, 2012 | 5.064 | 5.129 | 5.051 | 5.090 | 20,180,322 | -0.08(-1.46%) |
Jul 20, 2012 | 5.182 | 5.260 | 5.136 | 5.165 | 26,927,984 | -0.02(-0.32%) |
Jul 19, 2012 | 5.175 | 5.287 | 5.110 | 5.182 | 41,577,552 | +0.05(+1.02%) |
Jul 18, 2012 | 5.182 | 5.208 | 5.090 | 5.129 | 15,488,821 | -0.09(-1.63%) |
Jul 17, 2012 | 5.208 | 5.228 | 5.142 | 5.214 | 19,520,820 | +0.07(+1.40%) |
Jul 16, 2012 | 5.129 | 5.214 | 5.106 | 5.142 | 14,969,619 | +0.00(+0.00%) |
Jul 13, 2012 | 4.985 | 5.155 | 4.972 | 5.142 | 20,637,062 | +0.18(+3.56%) |
Jul 12, 2012 | 4.972 | 4.998 | 4.885 | 4.966 | 29,538,010 | -0.05(-0.92%) |
Jul 11, 2012 | 4.933 | 5.031 | 4.903 | 5.011 | 16,029,761 | +0.06(+1.19%) |
Jul 10, 2012 | 5.044 | 5.077 | 4.913 | 4.952 | 12,983,716 | -0.05(-1.05%) |
Jul 09, 2012 | 5.021 | 5.047 | 4.982 | 5.005 | 9,874,574 | -0.04(-0.78%) |
Jul 06, 2012 | 4.985 | 5.077 | 4.946 | 5.044 | 11,918,349 | +0.01(+0.13%) |
Jul 05, 2012 | 5.077 | 5.110 | 5.011 | 5.038 | 12,383,508 | -0.07(-1.41%) |
Jul 03, 2012 | 5.057 | 5.136 | 5.044 | 5.110 | 7,255,476 | +0.05(+1.04%) |
Jul 02, 2012 | 5.110 | 5.110 | 4.979 | 5.057 | 18,671,508 | -0.01(-0.26%) |
Jun 29, 2012 | 5.175 | 5.188 | 5.011 | 5.070 | 17,003,872 | +0.13(+2.65%) |
Jun 28, 2012 | 4.952 | 4.959 | 4.835 | 4.939 | 19,603,992 | -0.05(-1.05%) |
Jun 27, 2012 | 4.979 | 4.992 | 4.907 | 4.992 | 22,589,402 | +0.04(+0.73%) |
Jun 26, 2012 | 4.874 | 4.992 | 4.848 | 4.956 | 17,916,938 | +0.07(+1.41%) |
Jun 25, 2012 | 4.893 | 4.920 | 4.835 | 4.887 | 21,866,196 | -0.10(-2.10%) |
Jun 22, 2012 | 4.913 | 4.992 | 4.893 | 4.992 | 13,667,661 | +0.10(+2.01%) |
Jun 21, 2012 | 5.038 | 5.051 | 4.854 | 4.893 | 21,216,772 | -0.11(-2.23%) |
Jun 20, 2012 | 5.005 | 5.038 | 4.907 | 5.005 | 19,689,988 | +0.01(+0.26%) |
Jun 19, 2012 | 4.887 | 5.044 | 4.861 | 4.992 | 25,961,822 | +0.14(+2.97%) |
Jun 18, 2012 | 4.880 | 4.933 | 4.812 | 4.848 | 22,950,616 | -0.02(-0.40%) |
Jun 15, 2012 | 4.789 | 4.867 | 4.743 | 4.867 | 15,276,397 | +0.10(+2.06%) |
Jun 14, 2012 | 4.684 | 4.782 | 4.677 | 4.769 | 18,643,352 | +0.09(+1.82%) |
Jun 13, 2012 | 4.677 | 4.756 | 4.651 | 4.684 | 14,328,308 | -0.01(-0.28%) |
Jun 12, 2012 | 4.638 | 4.704 | 4.586 | 4.697 | 15,584,216 | +0.07(+1.56%) |
Jun 11, 2012 | 4.821 | 4.841 | 4.605 | 4.625 | 17,749,520 | -0.14(-3.02%) |
Jun 08, 2012 | 4.671 | 4.776 | 4.625 | 4.769 | 12,902,769 | +0.09(+1.82%) |
Jun 07, 2012 | 4.749 | 4.789 | 4.671 | 4.684 | 19,652,388 | +0.01(+0.28%) |
Jun 06, 2012 | 4.572 | 4.690 | 4.540 | 4.671 | 20,491,550 | +0.15(+3.33%) |
Jun 05, 2012 | 4.494 | 4.599 | 4.474 | 4.520 | 26,175,234 | +0.01(+0.15%) |
Jun 04, 2012 | 4.684 | 4.690 | 4.455 | 4.514 | 35,494,348 | -0.16(-3.50%) |