Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.989 | 4.996 | 4.897 | 4.904 | 19,124,306 | -0.05(-1.00%) |
Aug 30, 2012 | 4.939 | 4.968 | 4.904 | 4.954 | 13,897,884 | -0.01(-0.28%) |
Aug 29, 2012 | 5.010 | 5.038 | 4.954 | 4.968 | 10,295,207 | -0.04(-0.70%) |
Aug 27, 2012 | 5.080 | 5.102 | 4.975 | 5.003 | 12,429,620 | -0.06(-1.11%) |
Aug 24, 2012 | 4.911 | 5.073 | 4.904 | 5.059 | 16,257,815 | +0.12(+2.43%) |
Aug 23, 2012 | 4.996 | 5.017 | 4.918 | 4.939 | 13,525,405 | -0.06(-1.13%) |
Aug 22, 2012 | 4.932 | 5.017 | 4.904 | 4.996 | 16,293,345 | +0.04(+0.85%) |
Aug 21, 2012 | 5.031 | 5.073 | 4.939 | 4.954 | 15,182,160 | -0.07(-1.40%) |
Aug 20, 2012 | 5.031 | 5.070 | 5.003 | 5.024 | 10,733,922 | -0.02(-0.42%) |
Aug 17, 2012 | 5.052 | 5.052 | 5.010 | 5.045 | 14,021,724 | +0.01(+0.28%) |
Aug 16, 2012 | 4.975 | 5.052 | 4.918 | 5.031 | 20,294,554 | +0.06(+1.28%) |
Aug 15, 2012 | 4.961 | 4.989 | 4.925 | 4.968 | 13,257,645 | +0.00(+0.00%) |
Aug 14, 2012 | 4.954 | 5.024 | 4.918 | 4.968 | 27,995,634 | +0.04(+0.86%) |
Aug 13, 2012 | 4.904 | 4.932 | 4.834 | 4.925 | 20,598,334 | -0.01(-0.14%) |
Aug 10, 2012 | 4.869 | 4.932 | 4.855 | 4.932 | 13,008,167 | +0.02(+0.43%) |
Aug 09, 2012 | 4.855 | 4.911 | 4.841 | 4.911 | 22,285,888 | +0.04(+0.72%) |
Aug 08, 2012 | 4.876 | 4.932 | 4.862 | 4.876 | 20,503,242 | -0.03(-0.57%) |
Aug 07, 2012 | 4.961 | 4.996 | 4.897 | 4.904 | 23,187,170 | -0.03(-0.57%) |
Aug 06, 2012 | 4.961 | 4.989 | 4.925 | 4.932 | 18,525,888 | +0.05(+1.01%) |
Aug 03, 2012 | 4.820 | 4.936 | 4.799 | 4.883 | 28,145,032 | +0.15(+3.12%) |
Aug 02, 2012 | 4.777 | 4.851 | 4.707 | 4.735 | 34,836,984 | -0.10(-2.04%) |
Aug 01, 2012 | 4.939 | 4.961 | 4.820 | 4.834 | 24,726,966 | -0.07(-1.44%) |
Jul 31, 2012 | 4.939 | 4.982 | 4.904 | 4.904 | 21,074,320 | -0.06(-1.28%) |
Jul 30, 2012 | 4.989 | 5.031 | 4.961 | 4.968 | 21,033,120 | -0.04(-0.70%) |
Jul 27, 2012 | 5.024 | 5.052 | 4.911 | 5.003 | 32,994,306 | +0.02(+0.42%) |
Jul 26, 2012 | 4.911 | 4.996 | 4.883 | 4.982 | 36,080,912 | +0.11(+2.32%) |
Jul 25, 2012 | 4.735 | 4.897 | 4.696 | 4.869 | 77,836,664 | +0.18(+3.91%) |
Jul 24, 2012 | 4.503 | 4.791 | 4.601 | 4.686 | 78,228,424 | +0.18(+4.07%) |
Jul 23, 2012 | 4.425 | 4.524 | 4.383 | 4.503 | 27,376,320 | -0.01(-0.31%) |
Jul 20, 2012 | 4.580 | 4.700 | 4.496 | 4.517 | 34,783,480 | -0.17(-3.61%) |
Jul 19, 2012 | 4.763 | 4.770 | 4.636 | 4.686 | 19,366,336 | -0.05(-1.04%) |
Jul 18, 2012 | 4.784 | 4.813 | 4.714 | 4.735 | 20,871,526 | -0.09(-1.90%) |
Jul 17, 2012 | 4.735 | 4.834 | 4.686 | 4.827 | 32,064,662 | +0.13(+2.85%) |
Jul 16, 2012 | 4.693 | 4.728 | 4.658 | 4.693 | 12,165,640 | -0.03(-0.60%) |
Jul 13, 2012 | 4.573 | 4.728 | 4.555 | 4.721 | 15,450,796 | +0.16(+3.55%) |
Jul 12, 2012 | 4.566 | 4.601 | 4.517 | 4.559 | 25,102,556 | -0.06(-1.37%) |
Jul 11, 2012 | 4.524 | 4.651 | 4.510 | 4.622 | 25,165,198 | +0.09(+2.02%) |
Jul 10, 2012 | 4.707 | 4.707 | 4.474 | 4.531 | 26,969,170 | -0.14(-3.02%) |
Jul 09, 2012 | 4.700 | 4.721 | 4.573 | 4.672 | 25,245,882 | -0.04(-0.75%) |
Jul 06, 2012 | 4.693 | 4.742 | 4.651 | 4.707 | 17,438,106 | -0.04(-0.89%) |
Jul 05, 2012 | 4.813 | 4.841 | 4.742 | 4.749 | 18,235,232 | -0.08(-1.75%) |
Jul 03, 2012 | 4.827 | 4.876 | 4.799 | 4.834 | 10,022,020 | +0.01(+0.15%) |
Jul 02, 2012 | 4.806 | 4.827 | 4.700 | 4.827 | 23,255,834 | +0.07(+1.48%) |
Jun 29, 2012 | 4.749 | 4.756 | 4.686 | 4.756 | 19,687,676 | +0.15(+3.21%) |
Jun 28, 2012 | 4.446 | 4.644 | 4.404 | 4.608 | 38,203,764 | +0.09(+2.03%) |
Jun 27, 2012 | 4.510 | 4.531 | 4.418 | 4.517 | 54,287,552 | +0.04(+0.79%) |
Jun 26, 2012 | 4.552 | 4.584 | 4.411 | 4.481 | 42,800,976 | -0.03(-0.63%) |
Jun 25, 2012 | 4.615 | 4.615 | 4.496 | 4.510 | 17,869,836 | -0.19(-4.05%) |
Jun 22, 2012 | 4.622 | 4.742 | 4.601 | 4.700 | 16,950,756 | +0.11(+2.46%) |
Jun 21, 2012 | 4.756 | 4.777 | 4.573 | 4.587 | 24,346,736 | -0.16(-3.41%) |
Jun 20, 2012 | 4.756 | 4.777 | 4.651 | 4.749 | 22,936,330 | +0.01(+0.15%) |
Jun 19, 2012 | 4.679 | 4.791 | 4.658 | 4.742 | 28,867,812 | +0.07(+1.51%) |
Jun 18, 2012 | 4.573 | 4.686 | 4.510 | 4.672 | 41,320,328 | +0.13(+2.79%) |
Jun 15, 2012 | 4.503 | 4.545 | 4.432 | 4.545 | 28,291,628 | +0.08(+1.90%) |
Jun 14, 2012 | 4.446 | 4.489 | 4.390 | 4.460 | 28,526,294 | +0.10(+2.26%) |
Jun 13, 2012 | 4.326 | 4.432 | 4.291 | 4.362 | 23,710,364 | +0.01(+0.16%) |
Jun 12, 2012 | 4.228 | 4.362 | 4.168 | 4.355 | 21,260,898 | +0.13(+3.17%) |
Jun 11, 2012 | 4.411 | 4.425 | 4.221 | 4.221 | 23,871,222 | -0.11(-2.44%) |
Jun 08, 2012 | 4.235 | 4.348 | 4.165 | 4.326 | 31,689,524 | +0.04(+0.99%) |
Jun 07, 2012 | 4.305 | 4.376 | 4.193 | 4.284 | 33,893,056 | +0.10(+2.35%) |
Jun 06, 2012 | 4.024 | 4.207 | 3.989 | 4.186 | 31,029,394 | +0.21(+5.31%) |
Jun 05, 2012 | 3.890 | 4.003 | 3.883 | 3.975 | 28,039,852 | +0.07(+1.80%) |
Jun 04, 2012 | 4.017 | 4.108 | 3.841 | 3.904 | 57,984,400 | -0.23(-5.61%) |