Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.630 | 5.637 | 5.570 | 5.624 | 16,217,479 | +0.02(+0.36%) |
Aug 30, 2012 | 5.544 | 5.624 | 5.524 | 5.604 | 12,862,591 | +0.03(+0.48%) |
Aug 29, 2012 | 5.544 | 5.597 | 5.537 | 5.577 | 9,290,164 | +0.03(+0.60%) |
Aug 27, 2012 | 5.604 | 5.604 | 5.524 | 5.544 | 13,548,341 | -0.03(-0.48%) |
Aug 24, 2012 | 5.524 | 5.590 | 5.497 | 5.570 | 9,674,508 | +0.04(+0.72%) |
Aug 23, 2012 | 5.524 | 5.570 | 5.504 | 5.530 | 17,404,466 | +0.00(+0.00%) |
Aug 22, 2012 | 5.517 | 5.583 | 5.504 | 5.530 | 13,318,308 | +0.01(+0.12%) |
Aug 21, 2012 | 5.544 | 5.603 | 5.517 | 5.524 | 13,593,475 | -0.01(-0.24%) |
Aug 20, 2012 | 5.517 | 5.563 | 5.504 | 5.537 | 27,859,470 | -0.01(-0.12%) |
Aug 17, 2012 | 5.557 | 5.570 | 5.530 | 5.544 | 21,124,148 | +0.02(+0.36%) |
Aug 16, 2012 | 5.457 | 5.550 | 5.457 | 5.524 | 22,558,292 | +0.07(+1.22%) |
Aug 15, 2012 | 5.457 | 5.490 | 5.411 | 5.457 | 12,086,897 | +0.01(+0.12%) |
Aug 14, 2012 | 5.537 | 5.557 | 5.431 | 5.451 | 13,750,363 | -0.02(-0.36%) |
Aug 13, 2012 | 5.510 | 5.530 | 5.457 | 5.471 | 9,197,510 | -0.06(-1.08%) |
Aug 10, 2012 | 5.477 | 5.530 | 5.471 | 5.530 | 11,075,742 | +0.01(+0.12%) |
Aug 09, 2012 | 5.497 | 5.537 | 5.484 | 5.524 | 13,533,790 | -0.01(-0.12%) |
Aug 08, 2012 | 5.437 | 5.544 | 5.431 | 5.530 | 12,971,670 | +0.06(+1.09%) |
Aug 07, 2012 | 5.477 | 5.524 | 5.457 | 5.471 | 12,026,138 | +0.01(+0.24%) |
Aug 06, 2012 | 5.471 | 5.504 | 5.451 | 5.457 | 17,634,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.338 | 5.477 | 5.325 | 5.464 | 22,599,766 | +0.21(+3.91%) |
Aug 02, 2012 | 5.265 | 5.305 | 5.185 | 5.258 | 22,838,900 | -0.03(-0.50%) |
Aug 01, 2012 | 5.325 | 5.364 | 5.278 | 5.285 | 14,363,972 | -0.01(-0.13%) |
Jul 31, 2012 | 5.364 | 5.371 | 5.285 | 5.292 | 11,262,142 | -0.05(-0.99%) |
Jul 30, 2012 | 5.404 | 5.424 | 5.338 | 5.345 | 9,368,282 | -0.08(-1.41%) |
Jul 27, 2012 | 5.398 | 5.454 | 5.338 | 5.421 | 16,892,992 | +0.08(+1.43%) |
Jul 26, 2012 | 5.331 | 5.361 | 5.258 | 5.345 | 19,143,540 | +0.11(+2.15%) |
Jul 25, 2012 | 5.239 | 5.278 | 5.205 | 5.232 | 16,434,435 | +0.03(+0.51%) |
Jul 24, 2012 | 5.152 | 5.212 | 5.113 | 5.205 | 30,372,344 | +0.05(+1.03%) |
Jul 23, 2012 | 5.126 | 5.192 | 5.113 | 5.152 | 19,936,254 | -0.08(-1.46%) |
Jul 20, 2012 | 5.245 | 5.325 | 5.199 | 5.229 | 26,602,308 | -0.02(-0.32%) |
Jul 19, 2012 | 5.239 | 5.351 | 5.172 | 5.245 | 41,074,696 | +0.05(+1.02%) |
Jul 18, 2012 | 5.245 | 5.272 | 5.152 | 5.192 | 15,301,493 | -0.09(-1.63%) |
Jul 17, 2012 | 5.272 | 5.292 | 5.205 | 5.278 | 19,284,728 | +0.07(+1.40%) |
Jul 16, 2012 | 5.192 | 5.278 | 5.169 | 5.205 | 14,788,571 | +0.00(+0.00%) |
Jul 13, 2012 | 5.046 | 5.219 | 5.033 | 5.205 | 20,387,470 | +0.18(+3.56%) |
Jul 12, 2012 | 5.033 | 5.059 | 4.945 | 5.026 | 29,180,768 | -0.05(-0.92%) |
Jul 11, 2012 | 4.993 | 5.093 | 4.963 | 5.073 | 15,835,892 | +0.06(+1.19%) |
Jul 10, 2012 | 5.106 | 5.139 | 4.973 | 5.013 | 12,826,686 | -0.05(-1.05%) |
Jul 09, 2012 | 5.083 | 5.109 | 5.043 | 5.066 | 9,755,148 | -0.04(-0.78%) |
Jul 06, 2012 | 5.046 | 5.139 | 5.006 | 5.106 | 11,774,204 | +0.01(+0.13%) |
Jul 05, 2012 | 5.139 | 5.172 | 5.073 | 5.099 | 12,233,737 | -0.07(-1.41%) |
Jul 03, 2012 | 5.119 | 5.199 | 5.106 | 5.172 | 7,167,726 | +0.05(+1.04%) |
Jul 02, 2012 | 5.172 | 5.172 | 5.040 | 5.119 | 18,445,688 | -0.01(-0.26%) |
Jun 29, 2012 | 5.239 | 5.252 | 5.073 | 5.132 | 16,798,222 | +0.13(+2.65%) |
Jun 28, 2012 | 5.013 | 5.020 | 4.894 | 5.000 | 19,366,894 | -0.05(-1.05%) |
Jun 27, 2012 | 5.040 | 5.053 | 4.967 | 5.053 | 22,316,198 | +0.04(+0.73%) |
Jun 26, 2012 | 4.933 | 5.053 | 4.907 | 5.016 | 17,700,244 | +0.07(+1.41%) |
Jun 25, 2012 | 4.953 | 4.980 | 4.894 | 4.947 | 21,601,738 | -0.11(-2.10%) |
Jun 22, 2012 | 4.973 | 5.053 | 4.953 | 5.053 | 13,502,359 | +0.10(+2.01%) |
Jun 21, 2012 | 5.099 | 5.113 | 4.914 | 4.953 | 20,960,168 | -0.11(-2.23%) |
Jun 20, 2012 | 5.066 | 5.099 | 4.967 | 5.066 | 19,451,850 | +0.01(+0.26%) |
Jun 19, 2012 | 4.947 | 5.106 | 4.920 | 5.053 | 25,647,832 | +0.15(+2.97%) |
Jun 18, 2012 | 4.940 | 4.993 | 4.870 | 4.907 | 22,673,042 | -0.02(-0.40%) |
Jun 15, 2012 | 4.847 | 4.927 | 4.801 | 4.927 | 15,091,639 | +0.10(+2.06%) |
Jun 14, 2012 | 4.741 | 4.841 | 4.735 | 4.827 | 18,417,872 | +0.09(+1.82%) |
Jun 13, 2012 | 4.735 | 4.814 | 4.708 | 4.741 | 14,155,017 | -0.01(-0.28%) |
Jun 12, 2012 | 4.695 | 4.761 | 4.642 | 4.754 | 15,395,735 | +0.07(+1.56%) |
Jun 11, 2012 | 4.880 | 4.900 | 4.662 | 4.682 | 17,534,852 | -0.15(-3.02%) |
Jun 08, 2012 | 4.728 | 4.834 | 4.682 | 4.827 | 12,746,718 | +0.09(+1.82%) |
Jun 07, 2012 | 4.808 | 4.847 | 4.728 | 4.741 | 19,414,706 | +0.01(+0.28%) |
Jun 06, 2012 | 4.628 | 4.748 | 4.595 | 4.728 | 20,243,718 | +0.15(+3.33%) |
Jun 05, 2012 | 4.549 | 4.655 | 4.529 | 4.575 | 25,858,662 | +0.01(+0.15%) |
Jun 04, 2012 | 4.741 | 4.748 | 4.509 | 4.569 | 35,065,068 | -0.17(-3.50%) |