Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.557 | 5.564 | 5.498 | 5.551 | 16,431,125 | +0.02(+0.36%) |
Aug 30, 2012 | 5.472 | 5.551 | 5.452 | 5.531 | 13,032,041 | +0.03(+0.48%) |
Aug 29, 2012 | 5.472 | 5.524 | 5.465 | 5.504 | 9,412,551 | +0.03(+0.60%) |
Aug 27, 2012 | 5.531 | 5.531 | 5.452 | 5.472 | 13,726,824 | -0.03(-0.48%) |
Aug 24, 2012 | 5.452 | 5.518 | 5.425 | 5.498 | 9,801,959 | +0.04(+0.72%) |
Aug 23, 2012 | 5.452 | 5.498 | 5.432 | 5.458 | 17,633,754 | +0.00(+0.00%) |
Aug 22, 2012 | 5.445 | 5.511 | 5.432 | 5.458 | 13,493,764 | +0.01(+0.12%) |
Aug 21, 2012 | 5.471 | 5.530 | 5.445 | 5.452 | 13,772,556 | -0.01(-0.24%) |
Aug 20, 2012 | 5.445 | 5.491 | 5.432 | 5.465 | 28,226,492 | -0.01(-0.12%) |
Aug 17, 2012 | 5.485 | 5.498 | 5.458 | 5.471 | 21,402,438 | +0.02(+0.36%) |
Aug 16, 2012 | 5.386 | 5.478 | 5.386 | 5.452 | 22,855,476 | +0.07(+1.21%) |
Aug 15, 2012 | 5.386 | 5.419 | 5.341 | 5.386 | 12,246,131 | +0.01(+0.12%) |
Aug 14, 2012 | 5.465 | 5.485 | 5.360 | 5.380 | 13,931,511 | -0.02(-0.36%) |
Aug 13, 2012 | 5.439 | 5.458 | 5.386 | 5.399 | 9,318,679 | -0.06(-1.08%) |
Aug 10, 2012 | 5.406 | 5.458 | 5.399 | 5.458 | 11,221,655 | +0.01(+0.12%) |
Aug 09, 2012 | 5.426 | 5.465 | 5.413 | 5.452 | 13,712,085 | -0.01(-0.12%) |
Aug 08, 2012 | 5.367 | 5.471 | 5.360 | 5.458 | 13,142,559 | +0.06(+1.09%) |
Aug 07, 2012 | 5.406 | 5.452 | 5.386 | 5.399 | 12,184,571 | +0.01(+0.24%) |
Aug 06, 2012 | 5.399 | 5.432 | 5.380 | 5.386 | 17,866,330 | -0.01(-0.12%) |
Aug 03, 2012 | 5.269 | 5.406 | 5.255 | 5.393 | 22,897,496 | +0.20(+3.91%) |
Aug 02, 2012 | 5.197 | 5.236 | 5.118 | 5.190 | 23,139,780 | -0.03(-0.50%) |
Aug 01, 2012 | 5.255 | 5.295 | 5.210 | 5.216 | 14,553,204 | -0.01(-0.13%) |
Jul 31, 2012 | 5.295 | 5.301 | 5.216 | 5.223 | 11,410,510 | -0.05(-0.99%) |
Jul 30, 2012 | 5.334 | 5.354 | 5.269 | 5.275 | 9,491,700 | -0.08(-1.41%) |
Jul 27, 2012 | 5.327 | 5.383 | 5.269 | 5.350 | 17,115,540 | +0.08(+1.43%) |
Jul 26, 2012 | 5.262 | 5.291 | 5.190 | 5.275 | 19,395,740 | +0.11(+2.15%) |
Jul 25, 2012 | 5.170 | 5.210 | 5.138 | 5.164 | 16,650,943 | +0.03(+0.51%) |
Jul 24, 2012 | 5.085 | 5.144 | 5.046 | 5.138 | 30,772,470 | +0.05(+1.03%) |
Jul 23, 2012 | 5.059 | 5.125 | 5.046 | 5.085 | 20,198,894 | -0.08(-1.46%) |
Jul 20, 2012 | 5.177 | 5.255 | 5.131 | 5.161 | 26,952,768 | -0.02(-0.32%) |
Jul 19, 2012 | 5.170 | 5.282 | 5.105 | 5.177 | 41,615,820 | +0.05(+1.02%) |
Jul 18, 2012 | 5.177 | 5.203 | 5.085 | 5.125 | 15,503,076 | -0.09(-1.63%) |
Jul 17, 2012 | 5.203 | 5.223 | 5.138 | 5.210 | 19,538,786 | +0.07(+1.40%) |
Jul 16, 2012 | 5.125 | 5.210 | 5.102 | 5.138 | 14,983,397 | +0.00(+0.00%) |
Jul 13, 2012 | 4.981 | 5.151 | 4.968 | 5.138 | 20,656,056 | +0.18(+3.56%) |
Jul 12, 2012 | 4.968 | 4.994 | 4.881 | 4.961 | 29,565,196 | -0.05(-0.92%) |
Jul 11, 2012 | 4.928 | 5.026 | 4.899 | 5.007 | 16,044,515 | +0.06(+1.19%) |
Jul 10, 2012 | 5.040 | 5.072 | 4.909 | 4.948 | 12,995,666 | -0.05(-1.05%) |
Jul 09, 2012 | 5.017 | 5.043 | 4.977 | 5.000 | 9,883,663 | -0.04(-0.78%) |
Jul 06, 2012 | 4.981 | 5.072 | 4.941 | 5.040 | 11,929,318 | +0.01(+0.13%) |
Jul 05, 2012 | 5.072 | 5.105 | 5.007 | 5.033 | 12,394,905 | -0.07(-1.41%) |
Jul 03, 2012 | 5.053 | 5.131 | 5.040 | 5.105 | 7,262,154 | +0.05(+1.04%) |
Jul 02, 2012 | 5.105 | 5.105 | 4.974 | 5.053 | 18,688,694 | -0.01(-0.26%) |
Jun 29, 2012 | 5.170 | 5.183 | 5.007 | 5.066 | 17,019,522 | +0.13(+2.65%) |
Jun 28, 2012 | 4.948 | 4.954 | 4.830 | 4.935 | 19,622,034 | -0.05(-1.05%) |
Jun 27, 2012 | 4.974 | 4.987 | 4.902 | 4.987 | 22,610,192 | +0.04(+0.73%) |
Jun 26, 2012 | 4.869 | 4.987 | 4.843 | 4.951 | 17,933,428 | +0.07(+1.41%) |
Jun 25, 2012 | 4.889 | 4.915 | 4.830 | 4.882 | 21,886,322 | -0.10(-2.10%) |
Jun 22, 2012 | 4.909 | 4.987 | 4.889 | 4.987 | 13,680,240 | +0.10(+2.01%) |
Jun 21, 2012 | 5.033 | 5.046 | 4.850 | 4.889 | 21,236,298 | -0.11(-2.23%) |
Jun 20, 2012 | 5.000 | 5.033 | 4.902 | 5.000 | 19,708,110 | +0.01(+0.26%) |
Jun 19, 2012 | 4.882 | 5.040 | 4.856 | 4.987 | 25,985,718 | +0.14(+2.97%) |
Jun 18, 2012 | 4.876 | 4.928 | 4.807 | 4.843 | 22,971,738 | -0.02(-0.40%) |
Jun 15, 2012 | 4.784 | 4.863 | 4.738 | 4.863 | 15,290,457 | +0.10(+2.06%) |
Jun 14, 2012 | 4.680 | 4.778 | 4.673 | 4.765 | 18,660,510 | +0.09(+1.82%) |
Jun 13, 2012 | 4.673 | 4.752 | 4.647 | 4.680 | 14,341,496 | -0.01(-0.28%) |
Jun 12, 2012 | 4.634 | 4.699 | 4.581 | 4.693 | 15,598,559 | +0.07(+1.56%) |
Jun 11, 2012 | 4.817 | 4.837 | 4.601 | 4.621 | 17,765,856 | -0.14(-3.02%) |
Jun 08, 2012 | 4.666 | 4.771 | 4.621 | 4.765 | 12,914,644 | +0.09(+1.82%) |
Jun 07, 2012 | 4.745 | 4.784 | 4.666 | 4.680 | 19,670,476 | +0.01(+0.28%) |
Jun 06, 2012 | 4.568 | 4.686 | 4.536 | 4.666 | 20,510,410 | +0.15(+3.33%) |
Jun 05, 2012 | 4.490 | 4.594 | 4.470 | 4.516 | 26,199,324 | +0.01(+0.15%) |
Jun 04, 2012 | 4.680 | 4.686 | 4.450 | 4.509 | 35,527,016 | -0.16(-3.50%) |