Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.560 | 5.680 | 5.480 | 5.520 | 56,862,112 | -0.08(-1.43%) |
Sep 27, 2012 | 5.550 | 5.630 | 5.490 | 5.600 | 41,600,636 | +0.14(+2.56%) |
Sep 26, 2012 | 5.480 | 5.520 | 5.380 | 5.460 | 45,255,664 | -0.07(-1.27%) |
Sep 25, 2012 | 5.750 | 5.760 | 5.520 | 5.530 | 58,728,216 | -0.17(-2.98%) |
Sep 24, 2012 | 5.590 | 5.750 | 5.500 | 5.700 | 48,403,368 | +0.05(+0.88%) |
Sep 21, 2012 | 5.480 | 5.700 | 5.450 | 5.650 | 89,430,536 | +0.21(+3.86%) |
Sep 20, 2012 | 5.560 | 5.570 | 5.330 | 5.440 | 71,856,056 | -0.12(-2.16%) |
Sep 19, 2012 | 5.220 | 5.710 | 5.140 | 5.560 | 111,633,288 | +0.37(+7.13%) |
Sep 18, 2012 | 5.210 | 5.295 | 5.150 | 5.190 | 37,695,172 | -0.08(-1.52%) |
Sep 17, 2012 | 5.270 | 5.320 | 5.180 | 5.270 | 34,857,124 | +0.01(+0.19%) |
Sep 14, 2012 | 5.260 | 5.350 | 5.180 | 5.260 | 55,565,020 | +0.06(+1.15%) |
Sep 13, 2012 | 5.100 | 5.230 | 5.080 | 5.200 | 50,159,700 | +0.10(+1.96%) |
Sep 12, 2012 | 5.040 | 5.120 | 4.970 | 5.100 | 51,865,044 | +0.10(+2.00%) |
Sep 11, 2012 | 5.210 | 5.280 | 4.960 | 5.000 | 87,917,416 | -0.15(-2.91%) |
Sep 10, 2012 | 5.130 | 5.300 | 5.110 | 5.150 | 78,893,912 | +0.12(+2.39%) |
Sep 07, 2012 | 4.920 | 5.090 | 4.900 | 5.030 | 62,162,092 | +0.07(+1.41%) |
Sep 06, 2012 | 5.040 | 5.070 | 4.900 | 4.960 | 64,117,384 | +0.01(+0.20%) |
Sep 05, 2012 | 4.840 | 5.000 | 4.830 | 4.950 | 80,573,264 | +0.15(+3.13%) |
Sep 04, 2012 | 4.850 | 4.880 | 4.800 | 4.800 | 29,074,008 | -0.05(-1.03%) |
Sep 03, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 26,828,352 | +0.00(+0.00%) |
Aug 31, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 26,806,972 | +0.02(+0.41%) |
Aug 30, 2012 | 4.830 | 4.930 | 4.770 | 4.830 | 38,981,900 | -0.03(-0.62%) |
Aug 29, 2012 | 4.850 | 4.900 | 4.810 | 4.860 | 20,646,452 | +0.01(+0.21%) |
Aug 28, 2012 | 4.800 | 4.910 | 4.790 | 4.850 | 31,515,300 | +0.03(+0.62%) |
Aug 27, 2012 | 4.955 | 4.955 | 4.790 | 4.820 | 38,521,708 | -0.07(-1.43%) |
Aug 24, 2012 | 4.720 | 4.930 | 4.710 | 4.890 | 43,803,064 | +0.11(+2.30%) |
Aug 23, 2012 | 4.900 | 4.945 | 4.720 | 4.780 | 59,552,208 | -0.10(-2.05%) |
Aug 22, 2012 | 5.090 | 5.125 | 4.880 | 4.880 | 81,136,520 | -0.20(-3.94%) |
Aug 21, 2012 | 5.120 | 5.240 | 5.040 | 5.080 | 53,889,400 | -0.03(-0.59%) |
Aug 20, 2012 | 5.160 | 5.190 | 4.955 | 5.110 | 57,436,708 | -0.08(-1.54%) |
Aug 17, 2012 | 5.120 | 5.250 | 5.120 | 5.190 | 43,910,952 | +0.04(+0.78%) |
Aug 16, 2012 | 5.350 | 5.380 | 5.050 | 5.150 | 107,756,136 | -0.24(-4.45%) |
Aug 15, 2012 | 4.960 | 5.490 | 4.850 | 5.390 | 138,034,592 | +0.40(+8.02%) |
Aug 14, 2012 | 5.080 | 5.100 | 4.950 | 4.990 | 62,788,968 | -0.06(-1.19%) |
Aug 13, 2012 | 5.040 | 5.090 | 4.940 | 5.050 | 77,763,536 | +0.13(+2.64%) |
Aug 10, 2012 | 4.810 | 4.950 | 4.710 | 4.920 | 70,844,136 | +0.12(+2.50%) |
Aug 09, 2012 | 4.640 | 4.960 | 4.620 | 4.800 | 153,642,688 | +0.19(+4.12%) |
Aug 08, 2012 | 4.280 | 4.630 | 4.260 | 4.610 | 72,788,584 | +0.30(+6.96%) |
Aug 07, 2012 | 4.370 | 4.370 | 4.270 | 4.310 | 21,670,270 | -0.03(-0.69%) |
Aug 06, 2012 | 4.360 | 4.370 | 4.270 | 4.340 | 32,293,728 | +0.07(+1.64%) |
Aug 03, 2012 | 4.340 | 4.390 | 4.250 | 4.270 | 37,614,120 | -0.02(-0.47%) |
Aug 02, 2012 | 4.285 | 4.340 | 4.000 | 4.290 | 63,537,600 | -0.03(-0.69%) |
Aug 01, 2012 | 4.390 | 4.430 | 4.320 | 4.320 | 59,704,560 | -0.04(-0.92%) |
Jul 31, 2012 | 4.570 | 4.600 | 4.350 | 4.360 | 124,896,488 | -0.15(-3.33%) |
Jul 30, 2012 | 4.490 | 4.510 | 4.360 | 4.510 | 126,685,048 | +0.20(+4.64%) |
Jul 27, 2012 | 4.070 | 4.430 | 4.070 | 4.310 | 168,921,712 | +0.26(+6.42%) |
Jul 26, 2012 | 3.900 | 4.120 | 3.770 | 4.050 | 303,941,920 | +0.68(+20.18%) |
Jul 25, 2012 | 3.450 | 3.500 | 3.310 | 3.370 | 58,762,780 | -0.08(-2.32%) |
Jul 24, 2012 | 3.615 | 3.630 | 3.400 | 3.450 | 43,723,288 | -0.12(-3.36%) |
Jul 23, 2012 | 3.530 | 3.600 | 3.410 | 3.570 | 50,624,568 | -0.09(-2.46%) |
Jul 20, 2012 | 3.680 | 3.720 | 3.620 | 3.660 | 34,041,116 | -0.05(-1.35%) |
Jul 19, 2012 | 3.730 | 3.730 | 3.680 | 3.710 | 44,486,512 | +0.05(+1.37%) |
Jul 18, 2012 | 3.650 | 3.710 | 3.610 | 3.660 | 50,296,876 | +0.01(+0.27%) |
Jul 17, 2012 | 3.600 | 3.710 | 3.480 | 3.650 | 99,061,456 | +0.19(+5.49%) |
Jul 16, 2012 | 3.300 | 3.485 | 3.290 | 3.460 | 60,525,032 | +0.13(+3.90%) |
Jul 13, 2012 | 3.230 | 3.350 | 3.230 | 3.330 | 27,440,586 | +0.13(+4.06%) |
Jul 12, 2012 | 3.210 | 3.240 | 3.150 | 3.200 | 23,242,366 | -0.03(-0.93%) |
Jul 11, 2012 | 3.200 | 3.270 | 3.180 | 3.230 | 31,059,016 | +0.04(+1.25%) |
Jul 10, 2012 | 3.260 | 3.310 | 3.150 | 3.190 | 38,435,744 | -0.02(-0.62%) |
Jul 09, 2012 | 3.290 | 3.290 | 3.200 | 3.210 | 29,105,370 | -0.08(-2.43%) |
Jul 06, 2012 | 3.290 | 3.310 | 3.210 | 3.290 | 28,517,104 | -0.02(-0.60%) |
Jul 05, 2012 | 3.470 | 3.480 | 3.290 | 3.310 | 41,911,588 | -0.16(-4.61%) |
Jul 04, 2012 | 3.420 | 3.480 | 3.400 | 3.470 | 27,021,972 | +0.00(+0.00%) |
Jul 03, 2012 | 3.420 | 3.480 | 3.400 | 3.470 | 27,021,972 | +0.07(+2.06%) |