Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.747 | 4.754 | 4.547 | 4.661 | 35,797,796 | -0.04(-0.91%) |
Oct 26, 2012 | 4.718 | 4.704 | 4.704 | 4.704 | 37,287,792 | -0.02(-0.45%) |
Oct 25, 2012 | 4.654 | 4.725 | 4.582 | 4.725 | 37,114,244 | +0.11(+2.32%) |
Oct 24, 2012 | 4.711 | 4.740 | 4.561 | 4.618 | 42,409,232 | -0.06(-1.22%) |
Oct 23, 2012 | 4.697 | 4.790 | 4.604 | 4.675 | 110,243,384 | -0.42(-8.27%) |
Oct 19, 2012 | 5.147 | 5.162 | 5.011 | 5.097 | 27,479,948 | -0.06(-1.18%) |
Oct 18, 2012 | 5.162 | 5.255 | 5.112 | 5.158 | 30,499,240 | +0.03(+0.49%) |
Oct 17, 2012 | 5.104 | 5.204 | 5.061 | 5.133 | 33,599,352 | +0.05(+0.98%) |
Oct 16, 2012 | 5.297 | 5.326 | 5.036 | 5.083 | 41,267,196 | -0.20(-3.79%) |
Oct 15, 2012 | 5.240 | 5.290 | 5.140 | 5.283 | 28,518,274 | +0.08(+1.51%) |
Oct 12, 2012 | 5.333 | 5.380 | 5.183 | 5.204 | 30,825,316 | -0.24(-4.46%) |
Oct 11, 2012 | 5.476 | 5.498 | 5.433 | 5.448 | 16,869,012 | +0.05(+0.93%) |
Oct 10, 2012 | 5.305 | 5.433 | 5.305 | 5.397 | 21,433,906 | +0.09(+1.62%) |
Oct 09, 2012 | 5.369 | 5.397 | 5.297 | 5.312 | 17,020,056 | -0.05(-0.93%) |
Oct 08, 2012 | 5.369 | 5.433 | 5.340 | 5.362 | 13,790,450 | -0.05(-0.92%) |
Oct 05, 2012 | 5.433 | 5.519 | 5.369 | 5.412 | 25,160,364 | +0.05(+0.87%) |
Oct 04, 2012 | 5.255 | 5.455 | 5.244 | 5.365 | 62,659,216 | +0.13(+2.53%) |
Oct 03, 2012 | 5.147 | 5.305 | 5.112 | 5.233 | 23,410,870 | +0.11(+2.09%) |
Oct 02, 2012 | 5.140 | 5.147 | 5.076 | 5.126 | 16,953,368 | +0.03(+0.56%) |
Oct 01, 2012 | 5.183 | 5.226 | 5.087 | 5.097 | 16,660,166 | -0.05(-0.90%) |
Sep 28, 2012 | 5.154 | 5.204 | 5.126 | 5.144 | 14,110,942 | -0.06(-1.17%) |
Sep 27, 2012 | 5.176 | 5.229 | 5.119 | 5.204 | 22,716,124 | +0.09(+1.82%) |
Sep 26, 2012 | 5.126 | 5.179 | 5.061 | 5.112 | 22,810,592 | -0.04(-0.83%) |
Sep 25, 2012 | 5.326 | 5.355 | 5.147 | 5.154 | 23,639,508 | -0.16(-3.09%) |
Sep 24, 2012 | 5.326 | 5.383 | 5.297 | 5.319 | 17,281,722 | -0.06(-1.06%) |
Sep 21, 2012 | 5.526 | 5.526 | 5.362 | 5.376 | 25,630,746 | -0.04(-0.79%) |
Sep 20, 2012 | 5.412 | 5.433 | 5.269 | 5.419 | 35,662,072 | -0.05(-0.92%) |
Sep 19, 2012 | 5.219 | 5.505 | 5.212 | 5.469 | 61,046,176 | +0.26(+5.08%) |
Sep 18, 2012 | 5.283 | 5.297 | 5.183 | 5.204 | 24,685,566 | -0.08(-1.49%) |
Sep 17, 2012 | 5.433 | 5.440 | 5.276 | 5.283 | 23,255,888 | -0.16(-3.02%) |
Sep 14, 2012 | 5.476 | 5.526 | 5.419 | 5.448 | 40,360,344 | +0.02(+0.40%) |
Sep 13, 2012 | 5.219 | 5.455 | 5.169 | 5.426 | 43,499,952 | +0.21(+4.12%) |
Sep 12, 2012 | 5.276 | 5.297 | 5.197 | 5.212 | 27,777,168 | -0.02(-0.41%) |
Sep 11, 2012 | 5.304 | 5.340 | 5.190 | 5.233 | 27,582,184 | -0.06(-1.21%) |
Sep 10, 2012 | 5.354 | 5.412 | 5.290 | 5.297 | 25,194,206 | +0.04(+0.68%) |
Sep 07, 2012 | 5.183 | 5.283 | 5.158 | 5.262 | 20,044,444 | +0.11(+2.08%) |
Sep 06, 2012 | 5.026 | 5.155 | 5.019 | 5.155 | 26,652,374 | +0.16(+3.29%) |
Sep 05, 2012 | 4.997 | 5.012 | 4.969 | 4.990 | 9,396,305 | -0.01(-0.29%) |
Sep 04, 2012 | 4.976 | 5.012 | 4.926 | 5.005 | 15,352,740 | +0.04(+0.72%) |
Aug 31, 2012 | 5.055 | 5.062 | 4.962 | 4.969 | 18,875,366 | -0.05(-1.00%) |
Aug 30, 2012 | 5.005 | 5.033 | 4.969 | 5.019 | 13,716,977 | -0.01(-0.28%) |
Aug 29, 2012 | 5.076 | 5.105 | 5.019 | 5.033 | 10,161,195 | -0.04(-0.70%) |
Aug 27, 2012 | 5.147 | 5.169 | 5.040 | 5.069 | 12,267,824 | -0.06(-1.11%) |
Aug 24, 2012 | 4.976 | 5.140 | 4.969 | 5.126 | 16,046,188 | +0.12(+2.43%) |
Aug 23, 2012 | 5.062 | 5.083 | 4.983 | 5.005 | 13,349,346 | -0.06(-1.13%) |
Aug 22, 2012 | 4.997 | 5.083 | 4.969 | 5.062 | 16,081,256 | +0.04(+0.85%) |
Aug 21, 2012 | 5.097 | 5.140 | 5.005 | 5.019 | 14,984,535 | -0.07(-1.40%) |
Aug 20, 2012 | 5.097 | 5.137 | 5.069 | 5.090 | 10,594,200 | -0.02(-0.42%) |
Aug 17, 2012 | 5.119 | 5.119 | 5.076 | 5.112 | 13,839,204 | +0.01(+0.28%) |
Aug 16, 2012 | 5.040 | 5.119 | 4.983 | 5.097 | 20,030,382 | +0.06(+1.28%) |
Aug 15, 2012 | 5.026 | 5.055 | 4.990 | 5.033 | 13,085,071 | +0.00(+0.00%) |
Aug 14, 2012 | 5.019 | 5.090 | 4.983 | 5.033 | 27,631,218 | +0.04(+0.86%) |
Aug 13, 2012 | 4.969 | 4.997 | 4.898 | 4.990 | 20,330,206 | -0.01(-0.14%) |
Aug 10, 2012 | 4.933 | 4.997 | 4.919 | 4.997 | 12,838,841 | +0.02(+0.43%) |
Aug 09, 2012 | 4.919 | 4.976 | 4.905 | 4.976 | 21,995,794 | +0.04(+0.72%) |
Aug 08, 2012 | 4.940 | 4.997 | 4.926 | 4.940 | 20,236,354 | -0.03(-0.57%) |
Aug 07, 2012 | 5.026 | 5.062 | 4.962 | 4.969 | 22,885,344 | -0.03(-0.57%) |
Aug 06, 2012 | 5.026 | 5.055 | 4.990 | 4.997 | 18,284,738 | +0.05(+1.01%) |
Aug 03, 2012 | 4.883 | 5.001 | 4.862 | 4.947 | 27,778,670 | +0.15(+3.12%) |
Aug 02, 2012 | 4.840 | 4.915 | 4.769 | 4.798 | 34,383,512 | -0.10(-2.04%) |