Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.162 | 6.218 | 5.901 | 5.985 | 22,937,682 | -0.12(-1.97%) |
Aug 30, 2012 | 6.162 | 6.170 | 6.069 | 6.105 | 6,777,847 | -0.09(-1.42%) |
Aug 29, 2012 | 6.322 | 6.346 | 6.170 | 6.194 | 5,273,138 | -0.15(-2.40%) |
Aug 27, 2012 | 6.522 | 6.554 | 6.338 | 6.346 | 7,572,081 | -0.14(-2.10%) |
Aug 24, 2012 | 6.330 | 6.530 | 6.326 | 6.482 | 20,946,744 | +0.10(+1.51%) |
Aug 23, 2012 | 6.522 | 6.546 | 6.307 | 6.386 | 33,157,566 | -0.14(-2.21%) |
Aug 22, 2012 | 6.410 | 6.714 | 6.394 | 6.530 | 54,881,220 | +0.24(+3.82%) |
Aug 21, 2012 | 6.330 | 6.386 | 6.234 | 6.290 | 27,173,074 | +0.09(+1.42%) |
Aug 20, 2012 | 6.258 | 6.298 | 6.162 | 6.202 | 11,442,790 | -0.10(-1.53%) |
Aug 17, 2012 | 6.194 | 6.370 | 6.170 | 6.298 | 15,462,389 | +0.10(+1.68%) |
Aug 16, 2012 | 6.121 | 6.402 | 6.057 | 6.194 | 40,054,312 | +0.10(+1.71%) |
Aug 15, 2012 | 5.921 | 6.105 | 5.825 | 6.089 | 11,742,076 | +0.10(+1.74%) |
Aug 14, 2012 | 5.961 | 6.017 | 5.913 | 5.985 | 11,565,527 | +0.05(+0.81%) |
Aug 13, 2012 | 6.025 | 6.033 | 5.897 | 5.937 | 9,728,688 | -0.08(-1.33%) |
Aug 10, 2012 | 5.849 | 6.033 | 5.809 | 6.017 | 13,080,841 | +0.20(+3.44%) |
Aug 09, 2012 | 5.761 | 5.881 | 5.745 | 5.817 | 7,044,952 | +0.02(+0.28%) |
Aug 08, 2012 | 5.769 | 5.881 | 5.737 | 5.801 | 7,058,673 | +0.04(+0.70%) |
Aug 07, 2012 | 5.881 | 5.961 | 5.753 | 5.761 | 9,150,656 | -0.13(-2.18%) |
Aug 06, 2012 | 5.817 | 5.945 | 5.801 | 5.889 | 6,691,164 | +0.08(+1.38%) |
Aug 03, 2012 | 5.809 | 5.929 | 5.769 | 5.809 | 7,828,026 | +0.14(+2.55%) |
Aug 02, 2012 | 5.521 | 5.705 | 5.456 | 5.665 | 11,682,166 | +0.12(+2.17%) |
Aug 01, 2012 | 5.745 | 5.849 | 5.537 | 5.545 | 10,184,761 | -0.03(-0.57%) |
Jul 31, 2012 | 5.769 | 5.849 | 5.577 | 5.577 | 17,557,714 | -0.18(-3.20%) |
Jul 30, 2012 | 5.921 | 5.985 | 5.745 | 5.761 | 12,198,039 | -0.21(-3.49%) |
Jul 27, 2012 | 5.649 | 6.001 | 5.617 | 5.969 | 20,579,956 | +0.30(+5.37%) |
Jul 26, 2012 | 5.545 | 5.705 | 5.448 | 5.665 | 16,455,818 | +0.30(+5.52%) |
Jul 25, 2012 | 5.448 | 5.488 | 5.336 | 5.368 | 11,988,676 | -0.03(-0.59%) |
Jul 24, 2012 | 5.448 | 5.484 | 5.304 | 5.400 | 15,801,647 | -0.06(-1.03%) |
Jul 23, 2012 | 5.496 | 5.561 | 5.408 | 5.456 | 15,297,730 | -0.24(-4.22%) |
Jul 20, 2012 | 5.408 | 5.793 | 5.392 | 5.697 | 44,158,348 | +0.26(+4.87%) |
Jul 19, 2012 | 5.360 | 5.448 | 5.304 | 5.432 | 15,373,885 | +0.16(+3.04%) |
Jul 18, 2012 | 5.400 | 5.480 | 5.248 | 5.272 | 11,712,869 | -0.16(-2.95%) |
Jul 17, 2012 | 5.545 | 5.609 | 5.344 | 5.432 | 11,325,625 | +0.02(+0.44%) |
Jul 16, 2012 | 5.440 | 5.448 | 5.336 | 5.408 | 8,403,593 | -0.03(-0.59%) |
Jul 13, 2012 | 5.208 | 5.460 | 5.208 | 5.440 | 16,037,896 | +0.22(+4.30%) |
Jul 12, 2012 | 5.120 | 5.280 | 5.032 | 5.216 | 13,979,405 | +0.00(+0.00%) |
Jul 11, 2012 | 5.104 | 5.264 | 5.088 | 5.216 | 10,997,816 | +0.09(+1.72%) |
Jul 10, 2012 | 5.152 | 5.256 | 5.080 | 5.128 | 10,188,704 | +0.04(+0.79%) |
Jul 09, 2012 | 5.208 | 5.248 | 5.048 | 5.088 | 7,412,116 | -0.14(-2.76%) |
Jul 06, 2012 | 5.208 | 5.264 | 5.148 | 5.232 | 8,955,898 | -0.01(-0.15%) |
Jul 05, 2012 | 5.320 | 5.352 | 5.200 | 5.240 | 10,784,299 | -0.17(-3.11%) |
Jul 03, 2012 | 5.360 | 5.480 | 5.336 | 5.408 | 10,480,629 | +0.02(+0.45%) |
Jul 02, 2012 | 5.496 | 5.496 | 5.320 | 5.384 | 10,783,718 | -0.01(-0.15%) |
Jun 29, 2012 | 5.296 | 5.505 | 5.248 | 5.392 | 19,098,966 | +0.22(+4.18%) |
Jun 28, 2012 | 4.976 | 5.184 | 4.968 | 5.176 | 16,680,860 | +0.11(+2.22%) |
Jun 27, 2012 | 4.984 | 5.152 | 4.896 | 5.064 | 12,987,391 | +0.06(+1.28%) |
Jun 26, 2012 | 4.888 | 5.080 | 4.823 | 5.000 | 25,958,360 | +0.10(+1.96%) |
Jun 25, 2012 | 4.551 | 4.952 | 4.471 | 4.904 | 27,762,856 | +0.33(+7.18%) |
Jun 22, 2012 | 4.503 | 4.615 | 4.455 | 4.575 | 7,044,688 | +0.13(+2.88%) |
Jun 21, 2012 | 4.695 | 4.831 | 4.415 | 4.447 | 10,383,145 | -0.22(-4.64%) |
Jun 20, 2012 | 4.655 | 4.735 | 4.591 | 4.663 | 11,893,641 | -0.02(-0.34%) |
Jun 19, 2012 | 4.471 | 4.703 | 4.447 | 4.679 | 16,456,088 | +0.25(+5.61%) |
Jun 18, 2012 | 4.383 | 4.455 | 4.311 | 4.431 | 8,267,089 | +0.02(+0.55%) |
Jun 15, 2012 | 4.263 | 4.415 | 4.222 | 4.407 | 12,129,166 | +0.18(+4.17%) |
Jun 14, 2012 | 3.998 | 4.255 | 3.958 | 4.231 | 11,468,212 | +0.19(+4.76%) |
Jun 13, 2012 | 4.198 | 4.263 | 4.022 | 4.038 | 9,598,096 | -0.21(-4.91%) |
Jun 12, 2012 | 4.207 | 4.279 | 4.158 | 4.247 | 9,936,342 | +0.08(+1.92%) |
Jun 11, 2012 | 4.447 | 4.487 | 4.158 | 4.166 | 9,619,060 | -0.16(-3.70%) |
Jun 08, 2012 | 4.231 | 4.351 | 4.142 | 4.327 | 7,736,693 | +0.06(+1.50%) |
Jun 07, 2012 | 4.479 | 4.559 | 4.239 | 4.263 | 14,694,574 | -0.06(-1.48%) |
Jun 06, 2012 | 4.182 | 4.351 | 4.166 | 4.327 | 14,689,745 | +0.23(+5.67%) |
Jun 05, 2012 | 4.046 | 4.215 | 4.046 | 4.094 | 7,786,605 | +0.01(+0.20%) |
Jun 04, 2012 | 4.062 | 4.166 | 3.982 | 4.086 | 17,611,128 | +0.02(+0.39%) |