Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.330 | 5.353 | 5.285 | 5.302 | 49,377,676 | +0.02(+0.32%) |
Aug 30, 2012 | 5.279 | 5.302 | 5.251 | 5.285 | 28,991,714 | -0.01(-0.11%) |
Aug 29, 2012 | 5.296 | 5.336 | 5.274 | 5.291 | 46,006,048 | -0.04(-0.75%) |
Aug 27, 2012 | 5.398 | 5.404 | 5.325 | 5.330 | 40,084,208 | -0.06(-1.05%) |
Aug 24, 2012 | 5.347 | 5.404 | 5.342 | 5.387 | 34,490,592 | +0.02(+0.42%) |
Aug 23, 2012 | 5.364 | 5.415 | 5.347 | 5.364 | 41,464,244 | -0.02(-0.42%) |
Aug 22, 2012 | 5.393 | 5.427 | 5.336 | 5.387 | 47,503,088 | -0.02(-0.42%) |
Aug 21, 2012 | 5.478 | 5.506 | 5.404 | 5.410 | 46,297,384 | -0.06(-1.04%) |
Aug 20, 2012 | 5.438 | 5.472 | 5.398 | 5.467 | 68,535,416 | +0.00(+0.00%) |
Aug 17, 2012 | 5.484 | 5.552 | 5.450 | 5.467 | 60,835,716 | +0.02(+0.42%) |
Aug 16, 2012 | 5.393 | 5.489 | 5.387 | 5.444 | 60,465,364 | +0.06(+1.05%) |
Aug 15, 2012 | 5.359 | 5.413 | 5.342 | 5.387 | 37,418,244 | +0.03(+0.53%) |
Aug 14, 2012 | 5.364 | 5.484 | 5.347 | 5.359 | 83,872,944 | +0.02(+0.43%) |
Aug 13, 2012 | 5.308 | 5.347 | 5.251 | 5.336 | 37,207,304 | +0.03(+0.53%) |
Aug 10, 2012 | 5.279 | 5.313 | 5.239 | 5.308 | 34,563,304 | +0.01(+0.11%) |
Aug 09, 2012 | 5.285 | 5.370 | 5.279 | 5.302 | 54,451,392 | -0.01(-0.11%) |
Aug 08, 2012 | 5.251 | 5.325 | 5.245 | 5.308 | 39,866,092 | +0.02(+0.43%) |
Aug 07, 2012 | 5.211 | 5.330 | 5.211 | 5.285 | 76,759,704 | +0.09(+1.75%) |
Aug 06, 2012 | 5.183 | 5.228 | 5.160 | 5.194 | 41,960,272 | +0.03(+0.66%) |
Aug 03, 2012 | 5.120 | 5.194 | 5.086 | 5.160 | 68,061,952 | +0.10(+1.91%) |
Aug 02, 2012 | 5.103 | 5.126 | 5.007 | 5.064 | 79,824,072 | -0.07(-1.33%) |
Aug 01, 2012 | 5.274 | 5.347 | 5.103 | 5.132 | 116,171,416 | -0.09(-1.63%) |
Jul 31, 2012 | 5.155 | 5.239 | 5.149 | 5.217 | 73,282,672 | +0.08(+1.54%) |
Jul 30, 2012 | 5.104 | 5.183 | 5.087 | 5.138 | 72,544,048 | +0.06(+1.11%) |
Jul 27, 2012 | 5.076 | 5.138 | 5.014 | 5.081 | 120,423,456 | +0.02(+0.45%) |
Jul 26, 2012 | 5.109 | 5.143 | 4.985 | 5.059 | 91,723,600 | -0.01(-0.11%) |
Jul 25, 2012 | 5.177 | 5.194 | 5.033 | 5.064 | 78,530,880 | -0.05(-0.99%) |
Jul 24, 2012 | 5.177 | 5.217 | 5.053 | 5.115 | 94,717,432 | -0.06(-1.20%) |
Jul 23, 2012 | 5.126 | 5.197 | 5.109 | 5.177 | 59,816,032 | -0.02(-0.43%) |
Jul 20, 2012 | 5.239 | 5.279 | 5.183 | 5.200 | 49,546,320 | -0.08(-1.50%) |
Jul 19, 2012 | 5.335 | 5.364 | 5.268 | 5.279 | 59,457,024 | -0.02(-0.32%) |
Jul 18, 2012 | 5.296 | 5.375 | 5.273 | 5.296 | 54,892,268 | +0.02(+0.43%) |
Jul 17, 2012 | 5.239 | 5.279 | 5.149 | 5.273 | 52,267,636 | +0.05(+0.86%) |
Jul 16, 2012 | 5.205 | 5.262 | 5.166 | 5.228 | 51,075,968 | -0.01(-0.11%) |
Jul 13, 2012 | 5.172 | 5.262 | 5.160 | 5.234 | 53,545,864 | +0.08(+1.53%) |
Jul 12, 2012 | 5.228 | 5.239 | 5.149 | 5.155 | 97,567,640 | -0.11(-2.14%) |
Jul 11, 2012 | 5.268 | 5.296 | 5.228 | 5.268 | 56,728,144 | -0.01(-0.21%) |
Jul 10, 2012 | 5.364 | 5.392 | 5.239 | 5.279 | 59,364,820 | -0.06(-1.06%) |
Jul 09, 2012 | 5.341 | 5.347 | 5.256 | 5.335 | 66,201,500 | -0.03(-0.53%) |
Jul 06, 2012 | 5.347 | 5.375 | 5.307 | 5.364 | 53,779,284 | -0.04(-0.73%) |
Jul 05, 2012 | 5.460 | 5.499 | 5.380 | 5.403 | 56,277,040 | -0.02(-0.31%) |
Jul 03, 2012 | 5.380 | 5.527 | 5.358 | 5.420 | 87,904,032 | +0.12(+2.24%) |
Jul 02, 2012 | 5.364 | 5.420 | 5.251 | 5.301 | 112,111,752 | -0.11(-2.09%) |
Jun 29, 2012 | 5.618 | 5.635 | 5.341 | 5.414 | 244,454,944 | -0.28(-4.96%) |
Jun 28, 2012 | 5.606 | 5.697 | 5.606 | 5.697 | 67,896,920 | +0.04(+0.70%) |
Jun 27, 2012 | 5.674 | 5.702 | 5.629 | 5.657 | 58,941,188 | +0.01(+0.10%) |
Jun 26, 2012 | 5.680 | 5.691 | 5.623 | 5.652 | 56,448,916 | +0.00(+0.00%) |
Jun 25, 2012 | 5.719 | 5.747 | 5.618 | 5.652 | 78,417,552 | -0.10(-1.77%) |
Jun 22, 2012 | 5.843 | 5.872 | 5.747 | 5.753 | 100,156,896 | -0.05(-0.78%) |
Jun 21, 2012 | 6.013 | 6.030 | 5.787 | 5.798 | 70,881,224 | -0.21(-3.57%) |
Jun 20, 2012 | 5.973 | 6.064 | 5.939 | 6.013 | 72,266,496 | +0.05(+0.85%) |
Jun 19, 2012 | 5.855 | 6.007 | 5.843 | 5.962 | 65,810,900 | +0.12(+2.13%) |
Jun 18, 2012 | 5.843 | 5.872 | 5.793 | 5.838 | 48,485,864 | -0.01(-0.10%) |
Jun 15, 2012 | 5.872 | 5.883 | 5.793 | 5.843 | 69,894,488 | -0.03(-0.58%) |
Jun 14, 2012 | 5.798 | 5.900 | 5.764 | 5.877 | 66,475,400 | +0.06(+1.07%) |
Jun 13, 2012 | 5.866 | 5.920 | 5.770 | 5.815 | 73,263,424 | -0.11(-1.90%) |
Jun 12, 2012 | 5.911 | 5.956 | 5.821 | 5.928 | 62,239,060 | +0.03(+0.48%) |
Jun 11, 2012 | 6.081 | 6.098 | 5.900 | 5.900 | 63,408,356 | -0.12(-1.97%) |
Jun 08, 2012 | 5.917 | 6.030 | 5.860 | 6.018 | 54,582,796 | +0.06(+1.04%) |
Jun 07, 2012 | 6.058 | 6.086 | 5.939 | 5.956 | 59,914,844 | -0.01(-0.19%) |
Jun 06, 2012 | 5.810 | 5.973 | 5.798 | 5.968 | 89,333,552 | +0.21(+3.73%) |
Jun 05, 2012 | 5.652 | 5.781 | 5.629 | 5.753 | 67,859,096 | +0.08(+1.49%) |
Jun 04, 2012 | 5.731 | 5.747 | 5.595 | 5.668 | 101,498,624 | -0.05(-0.79%) |