Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.167 | 5.265 | 5.118 | 5.156 | 10,448,534 | -0.08(-1.55%) |
Sep 27, 2012 | 5.368 | 5.379 | 5.178 | 5.238 | 10,072,639 | -0.06(-1.13%) |
Sep 26, 2012 | 5.211 | 5.330 | 5.091 | 5.297 | 10,695,002 | +0.07(+1.24%) |
Sep 25, 2012 | 5.493 | 5.503 | 5.205 | 5.232 | 15,385,089 | -0.23(-4.17%) |
Sep 24, 2012 | 5.400 | 5.482 | 5.346 | 5.460 | 11,313,117 | +0.06(+1.10%) |
Sep 21, 2012 | 5.460 | 5.503 | 5.381 | 5.400 | 14,705,449 | -0.01(-0.20%) |
Sep 20, 2012 | 5.428 | 5.460 | 5.330 | 5.411 | 13,707,984 | -0.07(-1.29%) |
Sep 19, 2012 | 5.531 | 5.612 | 5.465 | 5.482 | 13,740,321 | +0.00(+0.00%) |
Sep 18, 2012 | 5.531 | 5.558 | 5.406 | 5.482 | 11,942,044 | -0.08(-1.37%) |
Sep 17, 2012 | 5.487 | 5.612 | 5.465 | 5.558 | 18,814,148 | -0.07(-1.25%) |
Sep 14, 2012 | 5.644 | 5.867 | 5.569 | 5.628 | 30,157,312 | +0.06(+1.07%) |
Sep 13, 2012 | 5.276 | 5.655 | 5.243 | 5.569 | 22,390,094 | +0.29(+5.44%) |
Sep 12, 2012 | 5.292 | 5.322 | 5.227 | 5.281 | 14,845,578 | +0.06(+1.14%) |
Sep 11, 2012 | 5.156 | 5.249 | 5.146 | 5.221 | 13,166,477 | +0.08(+1.48%) |
Sep 10, 2012 | 5.211 | 5.254 | 5.108 | 5.146 | 14,455,373 | -0.14(-2.67%) |
Sep 07, 2012 | 5.194 | 5.341 | 5.194 | 5.287 | 9,459,876 | +0.17(+3.28%) |
Sep 06, 2012 | 4.978 | 5.135 | 4.950 | 5.118 | 16,261,110 | +0.27(+5.59%) |
Sep 05, 2012 | 4.864 | 4.891 | 4.804 | 4.847 | 9,674,866 | +0.12(+2.52%) |
Sep 04, 2012 | 4.723 | 4.793 | 4.652 | 4.728 | 10,763,713 | -0.11(-2.35%) |
Aug 31, 2012 | 4.853 | 4.940 | 4.809 | 4.842 | 12,242,203 | +0.00(+0.00%) |
Aug 30, 2012 | 4.815 | 4.853 | 4.771 | 4.842 | 9,989,595 | +0.02(+0.34%) |
Aug 29, 2012 | 4.923 | 4.929 | 4.777 | 4.826 | 7,958,570 | -0.12(-2.41%) |
Aug 27, 2012 | 4.994 | 5.010 | 4.929 | 4.945 | 9,348,431 | -0.11(-2.25%) |
Aug 24, 2012 | 5.070 | 5.097 | 4.978 | 5.059 | 10,401,036 | -0.03(-0.53%) |
Aug 23, 2012 | 5.091 | 5.146 | 5.059 | 5.086 | 23,906,252 | -0.19(-3.60%) |
Aug 22, 2012 | 5.254 | 5.281 | 5.081 | 5.276 | 26,180,482 | -0.01(-0.10%) |
Aug 21, 2012 | 5.422 | 5.471 | 5.194 | 5.281 | 17,467,342 | -0.10(-1.81%) |
Aug 20, 2012 | 5.438 | 5.438 | 5.297 | 5.379 | 13,763,288 | -0.07(-1.29%) |
Aug 17, 2012 | 5.433 | 5.487 | 5.395 | 5.449 | 7,345,589 | -0.01(-0.20%) |
Aug 16, 2012 | 5.411 | 5.487 | 5.287 | 5.460 | 12,882,898 | +0.15(+2.86%) |
Aug 15, 2012 | 5.297 | 5.335 | 5.135 | 5.308 | 12,575,831 | +0.04(+0.82%) |
Aug 14, 2012 | 5.417 | 5.493 | 5.232 | 5.265 | 16,671,779 | -0.01(-0.26%) |
Aug 13, 2012 | 5.197 | 5.332 | 5.154 | 5.278 | 16,645,024 | +0.01(+0.21%) |
Aug 10, 2012 | 5.089 | 5.281 | 5.062 | 5.268 | 16,282,526 | +0.12(+2.42%) |
Aug 09, 2012 | 5.187 | 5.238 | 5.106 | 5.143 | 13,607,624 | -0.04(-0.83%) |
Aug 08, 2012 | 5.041 | 5.187 | 5.014 | 5.187 | 18,566,932 | +0.13(+2.56%) |
Aug 07, 2012 | 5.222 | 5.235 | 5.014 | 5.057 | 19,266,788 | -0.09(-1.78%) |
Aug 06, 2012 | 5.068 | 5.273 | 5.068 | 5.149 | 14,551,471 | +0.14(+2.69%) |
Aug 03, 2012 | 5.003 | 5.143 | 4.965 | 5.014 | 14,396,524 | +0.21(+4.27%) |
Aug 02, 2012 | 4.706 | 4.862 | 4.695 | 4.808 | 21,111,608 | +0.02(+0.45%) |
Aug 01, 2012 | 4.919 | 4.927 | 4.765 | 4.787 | 15,339,122 | -0.13(-2.64%) |
Jul 31, 2012 | 4.868 | 4.960 | 4.841 | 4.916 | 18,639,460 | +0.00(+0.00%) |
Jul 30, 2012 | 4.906 | 4.949 | 4.692 | 4.916 | 13,943,996 | +0.04(+0.78%) |
Jul 27, 2012 | 4.711 | 4.995 | 4.657 | 4.879 | 19,789,376 | +0.29(+6.24%) |
Jul 26, 2012 | 4.538 | 4.638 | 4.506 | 4.592 | 12,034,069 | +0.17(+3.79%) |
Jul 25, 2012 | 4.555 | 4.565 | 4.384 | 4.425 | 10,040,279 | -0.08(-1.80%) |
Jul 24, 2012 | 4.636 | 4.636 | 4.452 | 4.506 | 13,215,212 | -0.06(-1.30%) |
Jul 23, 2012 | 4.582 | 4.587 | 4.479 | 4.565 | 9,718,837 | -0.18(-3.76%) |
Jul 20, 2012 | 4.787 | 4.868 | 4.684 | 4.744 | 12,349,024 | -0.15(-2.98%) |
Jul 19, 2012 | 4.792 | 4.933 | 4.771 | 4.889 | 12,756,777 | +0.14(+2.84%) |
Jul 18, 2012 | 4.582 | 4.800 | 4.563 | 4.754 | 13,511,264 | +0.15(+3.17%) |
Jul 17, 2012 | 4.571 | 4.652 | 4.522 | 4.609 | 10,399,456 | +0.09(+1.91%) |
Jul 16, 2012 | 4.582 | 4.603 | 4.446 | 4.522 | 11,166,861 | -0.08(-1.65%) |
Jul 13, 2012 | 4.619 | 4.652 | 4.549 | 4.598 | 13,075,496 | +0.09(+2.04%) |
Jul 12, 2012 | 4.398 | 4.555 | 4.360 | 4.506 | 10,965,521 | -0.01(-0.12%) |
Jul 11, 2012 | 4.527 | 4.571 | 4.436 | 4.511 | 13,595,351 | -0.04(-0.95%) |
Jul 10, 2012 | 4.744 | 4.754 | 4.527 | 4.555 | 11,570,031 | -0.10(-2.20%) |
Jul 09, 2012 | 4.657 | 4.725 | 4.630 | 4.657 | 8,623,998 | -0.05(-1.03%) |
Jul 06, 2012 | 4.717 | 4.744 | 4.663 | 4.706 | 11,218,777 | -0.16(-3.22%) |
Jul 05, 2012 | 4.760 | 4.954 | 4.733 | 4.862 | 21,635,896 | -0.05(-1.10%) |
Jul 03, 2012 | 4.819 | 4.922 | 4.808 | 4.916 | 10,944,006 | +0.10(+2.02%) |