Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.479 | 5.502 | 5.432 | 5.450 | 48,036,908 | +0.02(+0.32%) |
Aug 30, 2012 | 5.427 | 5.450 | 5.397 | 5.432 | 28,204,494 | -0.01(-0.11%) |
Aug 29, 2012 | 5.444 | 5.485 | 5.421 | 5.438 | 44,756,832 | -0.04(-0.75%) |
Aug 27, 2012 | 5.549 | 5.555 | 5.473 | 5.479 | 38,995,788 | -0.06(-1.05%) |
Aug 24, 2012 | 5.497 | 5.555 | 5.491 | 5.537 | 33,554,058 | +0.02(+0.42%) |
Aug 23, 2012 | 5.514 | 5.567 | 5.497 | 5.514 | 40,338,352 | -0.02(-0.42%) |
Aug 22, 2012 | 5.543 | 5.578 | 5.485 | 5.537 | 46,213,224 | -0.02(-0.42%) |
Aug 21, 2012 | 5.631 | 5.660 | 5.555 | 5.561 | 45,040,256 | -0.06(-1.04%) |
Aug 20, 2012 | 5.590 | 5.625 | 5.549 | 5.619 | 66,674,452 | +0.00(+0.00%) |
Aug 17, 2012 | 5.637 | 5.707 | 5.602 | 5.619 | 59,183,824 | +0.02(+0.42%) |
Aug 16, 2012 | 5.543 | 5.642 | 5.537 | 5.596 | 58,823,532 | +0.06(+1.05%) |
Aug 15, 2012 | 5.508 | 5.564 | 5.491 | 5.537 | 36,402,216 | +0.03(+0.53%) |
Aug 14, 2012 | 5.514 | 5.637 | 5.497 | 5.508 | 81,595,512 | +0.02(+0.43%) |
Aug 13, 2012 | 5.456 | 5.497 | 5.397 | 5.485 | 36,197,000 | +0.03(+0.53%) |
Aug 10, 2012 | 5.427 | 5.462 | 5.386 | 5.456 | 33,624,796 | +0.01(+0.11%) |
Aug 09, 2012 | 5.432 | 5.520 | 5.427 | 5.450 | 52,972,856 | -0.01(-0.11%) |
Aug 08, 2012 | 5.397 | 5.473 | 5.392 | 5.456 | 38,783,596 | +0.02(+0.43%) |
Aug 07, 2012 | 5.357 | 5.479 | 5.357 | 5.432 | 74,675,416 | +0.09(+1.75%) |
Aug 06, 2012 | 5.327 | 5.374 | 5.304 | 5.339 | 40,820,912 | +0.04(+0.66%) |
Aug 03, 2012 | 5.263 | 5.339 | 5.228 | 5.304 | 66,213,844 | +0.10(+1.91%) |
Aug 02, 2012 | 5.246 | 5.269 | 5.146 | 5.205 | 77,656,584 | -0.07(-1.33%) |
Aug 01, 2012 | 5.421 | 5.497 | 5.246 | 5.275 | 113,016,976 | -0.09(-1.63%) |
Jul 31, 2012 | 5.299 | 5.386 | 5.293 | 5.362 | 71,292,792 | +0.08(+1.54%) |
Jul 30, 2012 | 5.246 | 5.328 | 5.229 | 5.281 | 70,574,224 | +0.06(+1.11%) |
Jul 27, 2012 | 5.217 | 5.281 | 5.153 | 5.223 | 117,153,544 | +0.02(+0.45%) |
Jul 26, 2012 | 5.252 | 5.287 | 5.124 | 5.200 | 89,232,992 | -0.01(-0.11%) |
Jul 25, 2012 | 5.322 | 5.339 | 5.173 | 5.206 | 76,398,496 | -0.05(-0.99%) |
Jul 24, 2012 | 5.322 | 5.362 | 5.194 | 5.258 | 92,145,528 | -0.06(-1.20%) |
Jul 23, 2012 | 5.270 | 5.342 | 5.252 | 5.322 | 58,191,820 | -0.02(-0.43%) |
Jul 20, 2012 | 5.386 | 5.426 | 5.328 | 5.345 | 48,200,964 | -0.08(-1.50%) |
Jul 19, 2012 | 5.484 | 5.513 | 5.415 | 5.426 | 57,842,560 | -0.02(-0.32%) |
Jul 18, 2012 | 5.444 | 5.525 | 5.420 | 5.444 | 53,401,752 | +0.02(+0.43%) |
Jul 17, 2012 | 5.386 | 5.426 | 5.293 | 5.420 | 50,848,392 | +0.05(+0.86%) |
Jul 16, 2012 | 5.351 | 5.409 | 5.310 | 5.374 | 49,689,076 | -0.01(-0.11%) |
Jul 13, 2012 | 5.316 | 5.409 | 5.304 | 5.380 | 52,091,908 | +0.08(+1.53%) |
Jul 12, 2012 | 5.374 | 5.386 | 5.293 | 5.299 | 94,918,336 | -0.12(-2.14%) |
Jul 11, 2012 | 5.415 | 5.444 | 5.374 | 5.415 | 55,187,780 | -0.01(-0.21%) |
Jul 10, 2012 | 5.513 | 5.542 | 5.386 | 5.426 | 57,752,860 | -0.06(-1.06%) |
Jul 09, 2012 | 5.490 | 5.496 | 5.403 | 5.484 | 64,403,900 | -0.03(-0.53%) |
Jul 06, 2012 | 5.496 | 5.525 | 5.455 | 5.513 | 52,318,988 | -0.04(-0.73%) |
Jul 05, 2012 | 5.612 | 5.653 | 5.531 | 5.554 | 54,748,920 | -0.02(-0.31%) |
Jul 03, 2012 | 5.531 | 5.682 | 5.507 | 5.571 | 85,517,136 | +0.12(+2.24%) |
Jul 02, 2012 | 5.513 | 5.571 | 5.397 | 5.449 | 109,067,528 | -0.12(-2.09%) |
Jun 29, 2012 | 5.774 | 5.792 | 5.490 | 5.565 | 237,817,152 | -0.29(-4.96%) |
Jun 28, 2012 | 5.763 | 5.856 | 5.763 | 5.856 | 66,053,284 | +0.04(+0.70%) |
Jun 27, 2012 | 5.832 | 5.861 | 5.786 | 5.815 | 57,340,732 | +0.01(+0.10%) |
Jun 26, 2012 | 5.838 | 5.850 | 5.780 | 5.809 | 54,916,132 | +0.00(+0.00%) |
Jun 25, 2012 | 5.879 | 5.908 | 5.774 | 5.809 | 76,288,240 | -0.10(-1.77%) |
Jun 22, 2012 | 6.007 | 6.036 | 5.908 | 5.914 | 97,437,288 | -0.05(-0.78%) |
Jun 21, 2012 | 6.181 | 6.198 | 5.949 | 5.960 | 68,956,552 | -0.22(-3.57%) |
Jun 20, 2012 | 6.140 | 6.233 | 6.105 | 6.181 | 70,304,216 | +0.05(+0.85%) |
Jun 19, 2012 | 6.018 | 6.175 | 6.007 | 6.128 | 64,023,904 | +0.13(+2.13%) |
Jun 18, 2012 | 6.007 | 6.036 | 5.954 | 6.001 | 47,169,304 | -0.01(-0.10%) |
Jun 15, 2012 | 6.036 | 6.047 | 5.954 | 6.007 | 67,996,616 | -0.03(-0.58%) |
Jun 14, 2012 | 5.960 | 6.065 | 5.925 | 6.041 | 64,670,364 | +0.06(+1.07%) |
Jun 13, 2012 | 6.030 | 6.085 | 5.931 | 5.978 | 71,274,064 | -0.12(-1.90%) |
Jun 12, 2012 | 6.076 | 6.123 | 5.983 | 6.094 | 60,549,052 | +0.03(+0.48%) |
Jun 11, 2012 | 6.250 | 6.268 | 6.065 | 6.065 | 61,686,600 | -0.12(-1.97%) |
Jun 08, 2012 | 6.082 | 6.198 | 6.024 | 6.186 | 53,100,684 | +0.06(+1.04%) |
Jun 07, 2012 | 6.227 | 6.256 | 6.105 | 6.123 | 58,287,948 | -0.01(-0.19%) |
Jun 06, 2012 | 5.972 | 6.140 | 5.960 | 6.134 | 86,907,832 | +0.22(+3.73%) |
Jun 05, 2012 | 5.809 | 5.943 | 5.786 | 5.914 | 66,016,484 | +0.09(+1.49%) |
Jun 04, 2012 | 5.890 | 5.908 | 5.751 | 5.827 | 98,742,584 | -0.05(-0.79%) |