Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.671 | 5.677 | 5.569 | 5.597 | 78,558,280 | -0.09(-1.60%) |
Sep 27, 2012 | 5.750 | 5.779 | 5.688 | 5.688 | 45,315,176 | +0.01(+0.10%) |
Sep 26, 2012 | 5.665 | 5.745 | 5.597 | 5.682 | 78,153,304 | -0.05(-0.79%) |
Sep 25, 2012 | 5.875 | 5.887 | 5.711 | 5.728 | 64,907,972 | -0.13(-2.23%) |
Sep 24, 2012 | 5.847 | 5.901 | 5.824 | 5.858 | 50,287,292 | -0.05(-0.77%) |
Sep 21, 2012 | 5.977 | 5.983 | 5.881 | 5.904 | 62,479,700 | -0.02(-0.38%) |
Sep 20, 2012 | 5.949 | 5.972 | 5.875 | 5.926 | 50,630,204 | -0.09(-1.42%) |
Sep 19, 2012 | 5.955 | 6.051 | 5.932 | 6.011 | 74,698,240 | +0.10(+1.63%) |
Sep 18, 2012 | 5.847 | 5.932 | 5.836 | 5.915 | 61,545,948 | +0.02(+0.29%) |
Sep 17, 2012 | 5.830 | 5.915 | 5.824 | 5.898 | 56,234,296 | -0.08(-1.33%) |
Sep 14, 2012 | 5.909 | 6.000 | 5.898 | 5.977 | 98,557,320 | +0.11(+1.84%) |
Sep 13, 2012 | 5.790 | 5.892 | 5.745 | 5.870 | 89,703,872 | +0.07(+1.27%) |
Sep 12, 2012 | 5.818 | 5.847 | 5.773 | 5.796 | 49,387,648 | +0.03(+0.59%) |
Sep 11, 2012 | 5.779 | 5.818 | 5.750 | 5.762 | 49,583,036 | +0.02(+0.40%) |
Sep 10, 2012 | 5.722 | 5.836 | 5.711 | 5.739 | 76,381,328 | -0.02(-0.30%) |
Sep 07, 2012 | 5.648 | 5.807 | 5.637 | 5.756 | 106,793,616 | +0.13(+2.27%) |
Sep 06, 2012 | 5.484 | 5.654 | 5.484 | 5.628 | 119,778,920 | +0.20(+3.60%) |
Sep 05, 2012 | 5.364 | 5.461 | 5.330 | 5.432 | 71,526,456 | +0.09(+1.70%) |
Sep 04, 2012 | 5.319 | 5.376 | 5.308 | 5.342 | 66,816,696 | +0.04(+0.75%) |
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%) |