Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.759 | 5.766 | 5.655 | 5.684 | 77,353,400 | -0.09(-1.60%) |
Sep 27, 2012 | 5.840 | 5.869 | 5.777 | 5.777 | 44,620,160 | +0.01(+0.10%) |
Sep 26, 2012 | 5.753 | 5.834 | 5.684 | 5.771 | 76,954,632 | -0.05(-0.79%) |
Sep 25, 2012 | 5.967 | 5.978 | 5.800 | 5.817 | 63,912,452 | -0.13(-2.23%) |
Sep 24, 2012 | 5.938 | 5.993 | 5.915 | 5.949 | 49,516,016 | -0.05(-0.77%) |
Sep 21, 2012 | 6.071 | 6.076 | 5.973 | 5.996 | 61,521,428 | -0.02(-0.38%) |
Sep 20, 2012 | 6.042 | 6.065 | 5.967 | 6.019 | 49,853,668 | -0.09(-1.42%) |
Sep 19, 2012 | 6.047 | 6.145 | 6.024 | 6.105 | 73,552,560 | +0.10(+1.63%) |
Sep 18, 2012 | 5.938 | 6.024 | 5.926 | 6.007 | 60,601,992 | +0.02(+0.29%) |
Sep 17, 2012 | 5.921 | 6.007 | 5.915 | 5.990 | 55,371,808 | -0.08(-1.33%) |
Sep 14, 2012 | 6.001 | 6.094 | 5.990 | 6.071 | 97,045,704 | +0.11(+1.84%) |
Sep 13, 2012 | 5.880 | 5.984 | 5.834 | 5.961 | 88,328,048 | +0.07(+1.27%) |
Sep 12, 2012 | 5.909 | 5.938 | 5.863 | 5.886 | 48,630,168 | +0.03(+0.59%) |
Sep 11, 2012 | 5.869 | 5.909 | 5.840 | 5.851 | 48,822,560 | +0.02(+0.40%) |
Sep 10, 2012 | 5.811 | 5.926 | 5.800 | 5.828 | 75,209,840 | -0.02(-0.30%) |
Sep 07, 2012 | 5.736 | 5.898 | 5.725 | 5.846 | 105,155,680 | +0.13(+2.27%) |
Sep 06, 2012 | 5.569 | 5.742 | 5.569 | 5.716 | 117,941,824 | +0.20(+3.61%) |
Sep 05, 2012 | 5.448 | 5.546 | 5.413 | 5.517 | 70,429,424 | +0.09(+1.70%) |
Sep 04, 2012 | 5.402 | 5.459 | 5.390 | 5.425 | 65,791,900 | +0.04(+0.75%) |
Aug 31, 2012 | 5.413 | 5.436 | 5.367 | 5.385 | 48,620,352 | +0.02(+0.32%) |
Aug 30, 2012 | 5.361 | 5.385 | 5.333 | 5.367 | 28,547,058 | -0.01(-0.11%) |
Aug 29, 2012 | 5.379 | 5.419 | 5.356 | 5.373 | 45,300,436 | -0.04(-0.75%) |
Aug 27, 2012 | 5.482 | 5.488 | 5.408 | 5.413 | 39,469,420 | -0.06(-1.05%) |
Aug 24, 2012 | 5.431 | 5.488 | 5.425 | 5.471 | 33,961,596 | +0.02(+0.42%) |
Aug 23, 2012 | 5.448 | 5.500 | 5.431 | 5.448 | 40,828,292 | -0.02(-0.42%) |
Aug 22, 2012 | 5.477 | 5.511 | 5.419 | 5.471 | 46,774,516 | -0.02(-0.42%) |
Aug 21, 2012 | 5.563 | 5.592 | 5.488 | 5.494 | 45,587,300 | -0.06(-1.04%) |
Aug 20, 2012 | 5.523 | 5.557 | 5.482 | 5.552 | 67,484,264 | +0.00(+0.00%) |
Aug 17, 2012 | 5.569 | 5.638 | 5.534 | 5.552 | 59,902,656 | +0.02(+0.42%) |
Aug 16, 2012 | 5.477 | 5.575 | 5.471 | 5.529 | 59,537,984 | +0.06(+1.05%) |
Aug 15, 2012 | 5.442 | 5.497 | 5.425 | 5.471 | 36,844,348 | +0.03(+0.53%) |
Aug 14, 2012 | 5.448 | 5.569 | 5.431 | 5.442 | 82,586,544 | +0.02(+0.43%) |
Aug 13, 2012 | 5.390 | 5.431 | 5.333 | 5.419 | 36,636,640 | +0.03(+0.53%) |
Aug 10, 2012 | 5.361 | 5.396 | 5.321 | 5.390 | 34,033,196 | +0.01(+0.11%) |
Aug 09, 2012 | 5.367 | 5.454 | 5.361 | 5.385 | 53,616,248 | -0.01(-0.11%) |
Aug 08, 2012 | 5.333 | 5.408 | 5.327 | 5.390 | 39,254,652 | +0.02(+0.43%) |
Aug 07, 2012 | 5.292 | 5.413 | 5.292 | 5.367 | 75,582,408 | +0.09(+1.75%) |
Aug 06, 2012 | 5.263 | 5.310 | 5.240 | 5.275 | 41,316,712 | +0.03(+0.66%) |
Aug 03, 2012 | 5.200 | 5.275 | 5.165 | 5.240 | 67,018,060 | +0.10(+1.91%) |
Aug 02, 2012 | 5.183 | 5.206 | 5.085 | 5.142 | 78,599,776 | -0.07(-1.33%) |
Aug 01, 2012 | 5.356 | 5.431 | 5.183 | 5.212 | 114,389,648 | -0.09(-1.63%) |
Jul 31, 2012 | 5.235 | 5.321 | 5.229 | 5.298 | 72,158,704 | +0.08(+1.54%) |
Jul 30, 2012 | 5.183 | 5.264 | 5.166 | 5.218 | 71,431,408 | +0.06(+1.11%) |
Jul 27, 2012 | 5.155 | 5.218 | 5.092 | 5.160 | 118,576,464 | +0.02(+0.45%) |
Jul 26, 2012 | 5.189 | 5.223 | 5.063 | 5.137 | 90,316,792 | -0.01(-0.11%) |
Jul 25, 2012 | 5.258 | 5.275 | 5.111 | 5.143 | 77,326,416 | -0.05(-0.99%) |
Jul 24, 2012 | 5.258 | 5.298 | 5.132 | 5.195 | 93,264,704 | -0.06(-1.20%) |
Jul 23, 2012 | 5.206 | 5.278 | 5.189 | 5.258 | 58,898,608 | -0.02(-0.43%) |
Jul 20, 2012 | 5.321 | 5.361 | 5.264 | 5.281 | 48,786,404 | -0.08(-1.50%) |
Jul 19, 2012 | 5.418 | 5.447 | 5.350 | 5.361 | 58,545,104 | -0.02(-0.32%) |
Jul 18, 2012 | 5.378 | 5.459 | 5.355 | 5.378 | 54,050,360 | +0.02(+0.43%) |
Jul 17, 2012 | 5.321 | 5.361 | 5.229 | 5.355 | 51,465,984 | +0.05(+0.86%) |
Jul 16, 2012 | 5.287 | 5.344 | 5.246 | 5.309 | 50,292,592 | -0.01(-0.11%) |
Jul 13, 2012 | 5.252 | 5.344 | 5.241 | 5.315 | 52,724,608 | +0.08(+1.53%) |
Jul 12, 2012 | 5.309 | 5.321 | 5.229 | 5.235 | 96,071,200 | -0.11(-2.14%) |
Jul 11, 2012 | 5.350 | 5.378 | 5.309 | 5.350 | 55,858,080 | -0.01(-0.21%) |
Jul 10, 2012 | 5.447 | 5.476 | 5.321 | 5.361 | 58,454,316 | -0.06(-1.06%) |
Jul 09, 2012 | 5.424 | 5.430 | 5.338 | 5.418 | 65,186,136 | -0.03(-0.53%) |
Jul 06, 2012 | 5.430 | 5.459 | 5.390 | 5.447 | 52,954,444 | -0.04(-0.73%) |
Jul 05, 2012 | 5.545 | 5.585 | 5.464 | 5.487 | 55,413,892 | -0.02(-0.31%) |
Jul 03, 2012 | 5.464 | 5.613 | 5.441 | 5.504 | 86,555,808 | +0.12(+2.24%) |