Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.625 | 5.632 | 5.565 | 5.619 | 16,232,401 | +0.02(+0.36%) |
Aug 30, 2012 | 5.539 | 5.619 | 5.519 | 5.599 | 12,874,427 | +0.03(+0.48%) |
Aug 29, 2012 | 5.539 | 5.592 | 5.532 | 5.572 | 9,298,712 | +0.03(+0.60%) |
Aug 27, 2012 | 5.599 | 5.599 | 5.519 | 5.539 | 13,560,807 | -0.03(-0.48%) |
Aug 24, 2012 | 5.519 | 5.585 | 5.492 | 5.565 | 9,683,410 | +0.04(+0.72%) |
Aug 23, 2012 | 5.519 | 5.565 | 5.499 | 5.525 | 17,420,482 | +0.00(+0.00%) |
Aug 22, 2012 | 5.512 | 5.578 | 5.499 | 5.525 | 13,330,565 | +0.01(+0.12%) |
Aug 21, 2012 | 5.538 | 5.598 | 5.512 | 5.519 | 13,605,985 | -0.01(-0.24%) |
Aug 20, 2012 | 5.512 | 5.558 | 5.499 | 5.532 | 27,885,110 | -0.01(-0.12%) |
Aug 17, 2012 | 5.552 | 5.565 | 5.525 | 5.538 | 21,143,588 | +0.02(+0.36%) |
Aug 16, 2012 | 5.452 | 5.545 | 5.452 | 5.519 | 22,579,052 | +0.07(+1.22%) |
Aug 15, 2012 | 5.452 | 5.485 | 5.406 | 5.452 | 12,098,021 | +0.01(+0.12%) |
Aug 14, 2012 | 5.532 | 5.552 | 5.426 | 5.446 | 13,763,018 | -0.02(-0.36%) |
Aug 13, 2012 | 5.505 | 5.525 | 5.452 | 5.466 | 9,205,975 | -0.06(-1.08%) |
Aug 10, 2012 | 5.472 | 5.525 | 5.466 | 5.525 | 11,085,935 | +0.01(+0.12%) |
Aug 09, 2012 | 5.492 | 5.532 | 5.479 | 5.519 | 13,546,246 | -0.01(-0.12%) |
Aug 08, 2012 | 5.432 | 5.538 | 5.426 | 5.525 | 12,983,607 | +0.06(+1.09%) |
Aug 07, 2012 | 5.472 | 5.519 | 5.452 | 5.466 | 12,037,205 | +0.01(+0.24%) |
Aug 06, 2012 | 5.466 | 5.499 | 5.446 | 5.452 | 17,650,246 | -0.01(-0.12%) |
Aug 03, 2012 | 5.333 | 5.472 | 5.320 | 5.459 | 22,620,564 | +0.21(+3.91%) |
Aug 02, 2012 | 5.260 | 5.300 | 5.181 | 5.254 | 22,859,918 | -0.03(-0.50%) |
Aug 01, 2012 | 5.320 | 5.360 | 5.273 | 5.280 | 14,377,191 | -0.01(-0.13%) |
Jul 31, 2012 | 5.360 | 5.366 | 5.280 | 5.287 | 11,272,506 | -0.05(-0.99%) |
Jul 30, 2012 | 5.399 | 5.419 | 5.333 | 5.340 | 9,376,903 | -0.08(-1.41%) |
Jul 27, 2012 | 5.393 | 5.449 | 5.333 | 5.416 | 16,908,538 | +0.08(+1.43%) |
Jul 26, 2012 | 5.326 | 5.356 | 5.254 | 5.340 | 19,161,158 | +0.11(+2.15%) |
Jul 25, 2012 | 5.234 | 5.273 | 5.201 | 5.227 | 16,449,560 | +0.03(+0.51%) |
Jul 24, 2012 | 5.148 | 5.207 | 5.108 | 5.201 | 30,400,296 | +0.05(+1.03%) |
Jul 23, 2012 | 5.121 | 5.187 | 5.108 | 5.148 | 19,954,600 | -0.08(-1.46%) |
Jul 20, 2012 | 5.240 | 5.320 | 5.194 | 5.224 | 26,626,790 | -0.02(-0.32%) |
Jul 19, 2012 | 5.234 | 5.346 | 5.167 | 5.240 | 41,112,500 | +0.05(+1.02%) |
Jul 18, 2012 | 5.240 | 5.267 | 5.148 | 5.187 | 15,315,575 | -0.09(-1.63%) |
Jul 17, 2012 | 5.267 | 5.287 | 5.201 | 5.273 | 19,302,476 | +0.07(+1.40%) |
Jul 16, 2012 | 5.187 | 5.273 | 5.164 | 5.201 | 14,802,181 | +0.00(+0.00%) |
Jul 13, 2012 | 5.042 | 5.214 | 5.028 | 5.201 | 20,406,232 | +0.18(+3.56%) |
Jul 12, 2012 | 5.028 | 5.055 | 4.941 | 5.022 | 29,207,622 | -0.05(-0.91%) |
Jul 11, 2012 | 4.989 | 5.088 | 4.959 | 5.068 | 15,850,465 | +0.06(+1.19%) |
Jul 10, 2012 | 5.101 | 5.134 | 4.969 | 5.008 | 12,838,490 | -0.05(-1.05%) |
Jul 09, 2012 | 5.078 | 5.105 | 5.038 | 5.061 | 9,764,125 | -0.04(-0.78%) |
Jul 06, 2012 | 5.042 | 5.134 | 5.002 | 5.101 | 11,785,040 | +0.01(+0.13%) |
Jul 05, 2012 | 5.134 | 5.167 | 5.068 | 5.095 | 12,244,996 | -0.07(-1.41%) |
Jul 03, 2012 | 5.114 | 5.194 | 5.101 | 5.167 | 7,174,322 | +0.05(+1.04%) |
Jul 02, 2012 | 5.167 | 5.167 | 5.035 | 5.114 | 18,462,664 | -0.01(-0.26%) |
Jun 29, 2012 | 5.234 | 5.247 | 5.068 | 5.128 | 16,813,682 | +0.13(+2.65%) |
Jun 28, 2012 | 5.008 | 5.015 | 4.889 | 4.995 | 19,384,718 | -0.05(-1.05%) |
Jun 27, 2012 | 5.035 | 5.048 | 4.962 | 5.048 | 22,336,736 | +0.04(+0.73%) |
Jun 26, 2012 | 4.929 | 5.048 | 4.902 | 5.012 | 17,716,534 | +0.07(+1.41%) |
Jun 25, 2012 | 4.949 | 4.975 | 4.889 | 4.942 | 21,621,618 | -0.11(-2.10%) |
Jun 22, 2012 | 4.969 | 5.048 | 4.949 | 5.048 | 13,514,786 | +0.10(+2.01%) |
Jun 21, 2012 | 5.095 | 5.108 | 4.909 | 4.949 | 20,979,458 | -0.11(-2.23%) |
Jun 20, 2012 | 5.061 | 5.095 | 4.962 | 5.061 | 19,469,752 | +0.01(+0.26%) |
Jun 19, 2012 | 4.942 | 5.101 | 4.916 | 5.048 | 25,671,436 | +0.15(+2.97%) |
Jun 18, 2012 | 4.936 | 4.989 | 4.866 | 4.902 | 22,693,908 | -0.02(-0.40%) |
Jun 15, 2012 | 4.843 | 4.922 | 4.796 | 4.922 | 15,105,528 | +0.10(+2.06%) |
Jun 14, 2012 | 4.737 | 4.836 | 4.730 | 4.823 | 18,434,822 | +0.09(+1.82%) |
Jun 13, 2012 | 4.730 | 4.810 | 4.704 | 4.737 | 14,168,044 | -0.01(-0.28%) |
Jun 12, 2012 | 4.690 | 4.757 | 4.637 | 4.750 | 15,409,904 | +0.07(+1.56%) |
Jun 11, 2012 | 4.876 | 4.896 | 4.657 | 4.677 | 17,550,988 | -0.15(-3.02%) |
Jun 08, 2012 | 4.724 | 4.830 | 4.677 | 4.823 | 12,758,449 | +0.09(+1.82%) |
Jun 07, 2012 | 4.803 | 4.843 | 4.724 | 4.737 | 19,432,572 | +0.01(+0.28%) |
Jun 06, 2012 | 4.624 | 4.743 | 4.591 | 4.724 | 20,262,348 | +0.15(+3.33%) |
Jun 05, 2012 | 4.545 | 4.651 | 4.525 | 4.571 | 25,882,460 | +0.01(+0.15%) |
Jun 04, 2012 | 4.737 | 4.743 | 4.505 | 4.565 | 35,097,336 | -0.17(-3.50%) |