Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.928 | 4.964 | 4.782 | 4.824 | 24,809,804 | -0.11(-2.29%) |
Sep 27, 2012 | 5.020 | 5.158 | 4.900 | 4.937 | 22,915,194 | -0.07(-1.34%) |
Sep 26, 2012 | 4.800 | 5.030 | 4.764 | 5.004 | 50,497,060 | -0.17(-3.20%) |
Sep 25, 2012 | 5.254 | 5.282 | 5.164 | 5.170 | 7,295,050 | -0.05(-0.89%) |
Sep 24, 2012 | 5.384 | 5.386 | 5.158 | 5.216 | 12,475,915 | -0.18(-3.41%) |
Sep 21, 2012 | 5.484 | 5.536 | 5.370 | 5.400 | 9,957,110 | -0.08(-1.39%) |
Sep 20, 2012 | 5.466 | 5.502 | 5.408 | 5.476 | 3,696,525 | -0.03(-0.58%) |
Sep 19, 2012 | 5.448 | 5.552 | 5.426 | 5.508 | 4,508,390 | +0.05(+0.95%) |
Sep 18, 2012 | 5.474 | 5.486 | 5.434 | 5.456 | 5,108,105 | -0.01(-0.26%) |
Sep 17, 2012 | 5.566 | 5.592 | 5.456 | 5.470 | 5,007,385 | -0.07(-1.19%) |
Sep 14, 2012 | 5.556 | 5.646 | 5.518 | 5.536 | 13,548,990 | +0.01(+0.22%) |
Sep 13, 2012 | 5.488 | 5.546 | 5.432 | 5.524 | 10,025,705 | +0.03(+0.47%) |
Sep 12, 2012 | 5.524 | 5.532 | 5.464 | 5.498 | 6,216,235 | +0.06(+1.07%) |
Sep 11, 2012 | 5.460 | 5.484 | 5.390 | 5.440 | 6,705,770 | -0.02(-0.46%) |
Sep 10, 2012 | 5.476 | 5.490 | 5.420 | 5.465 | 5,909,395 | -0.01(-0.20%) |
Sep 07, 2012 | 5.468 | 5.544 | 5.456 | 5.476 | 5,200,060 | -0.00(-0.07%) |
Sep 06, 2012 | 5.332 | 5.556 | 5.312 | 5.480 | 12,300,640 | +0.17(+3.28%) |
Sep 05, 2012 | 5.332 | 5.398 | 5.302 | 5.306 | 9,416,825 | -0.02(-0.30%) |
Sep 04, 2012 | 5.306 | 5.358 | 5.254 | 5.322 | 8,594,580 | +0.02(+0.38%) |
Aug 31, 2012 | 5.262 | 5.316 | 5.208 | 5.302 | 7,974,610 | +0.09(+1.73%) |
Aug 30, 2012 | 5.298 | 5.298 | 5.186 | 5.212 | 6,869,110 | -0.09(-1.70%) |
Aug 29, 2012 | 5.310 | 5.326 | 5.267 | 5.302 | 6,678,825 | +0.04(+0.84%) |
Aug 27, 2012 | 5.130 | 5.274 | 5.088 | 5.258 | 10,137,690 | +0.14(+2.66%) |
Aug 24, 2012 | 5.124 | 5.160 | 5.080 | 5.122 | 4,997,620 | -0.02(-0.31%) |
Aug 23, 2012 | 5.152 | 5.178 | 5.084 | 5.138 | 6,755,530 | -0.01(-0.27%) |
Aug 22, 2012 | 5.096 | 5.180 | 5.068 | 5.152 | 8,836,165 | +0.08(+1.54%) |
Aug 21, 2012 | 5.056 | 5.098 | 5.026 | 5.074 | 10,294,930 | +0.03(+0.63%) |
Aug 20, 2012 | 5.072 | 5.082 | 4.968 | 5.042 | 6,993,775 | -0.03(-0.59%) |
Aug 17, 2012 | 5.002 | 5.114 | 4.988 | 5.072 | 9,232,625 | +0.09(+1.85%) |
Aug 16, 2012 | 4.910 | 5.024 | 4.902 | 4.980 | 7,767,815 | +0.10(+2.01%) |
Aug 15, 2012 | 4.830 | 4.924 | 4.800 | 4.882 | 8,015,210 | +0.11(+2.26%) |
Aug 14, 2012 | 4.898 | 4.928 | 4.752 | 4.774 | 6,848,995 | -0.10(-2.13%) |
Aug 13, 2012 | 4.946 | 4.946 | 4.856 | 4.878 | 3,360,695 | -0.08(-1.57%) |
Aug 10, 2012 | 4.908 | 4.964 | 4.882 | 4.956 | 4,443,625 | +0.01(+0.24%) |
Aug 09, 2012 | 4.986 | 5.006 | 4.925 | 4.944 | 2,872,120 | -0.03(-0.68%) |
Aug 08, 2012 | 4.988 | 5.046 | 4.949 | 4.978 | 6,428,930 | -0.05(-0.96%) |
Aug 07, 2012 | 4.928 | 5.068 | 4.902 | 5.026 | 9,346,135 | +0.12(+2.36%) |
Aug 06, 2012 | 4.848 | 4.959 | 4.837 | 4.910 | 6,497,395 | +0.06(+1.15%) |
Aug 03, 2012 | 4.796 | 4.882 | 4.708 | 4.854 | 9,030,070 | +0.17(+3.59%) |
Aug 02, 2012 | 4.648 | 4.794 | 4.604 | 4.686 | 12,216,630 | +0.01(+0.21%) |
Aug 01, 2012 | 4.830 | 4.900 | 4.662 | 4.676 | 16,523,760 | -0.13(-2.62%) |
Jul 31, 2012 | 4.928 | 4.982 | 4.794 | 4.802 | 13,452,870 | -0.12(-2.44%) |
Jul 30, 2012 | 5.064 | 5.084 | 4.870 | 4.922 | 15,505,465 | -0.16(-3.22%) |
Jul 27, 2012 | 5.036 | 5.148 | 4.994 | 5.086 | 12,006,945 | +0.08(+1.52%) |
Jul 26, 2012 | 5.002 | 5.346 | 4.902 | 5.010 | 31,660,514 | +0.53(+11.88%) |
Jul 25, 2012 | 4.520 | 4.560 | 4.433 | 4.478 | 14,212,670 | +0.03(+0.67%) |
Jul 24, 2012 | 4.552 | 4.610 | 4.394 | 4.448 | 7,804,380 | -0.12(-2.54%) |
Jul 23, 2012 | 4.610 | 4.622 | 4.470 | 4.564 | 8,602,025 | -0.13(-2.77%) |
Jul 20, 2012 | 4.824 | 4.852 | 4.643 | 4.694 | 6,563,875 | -0.11(-2.37%) |
Jul 19, 2012 | 4.720 | 4.840 | 4.692 | 4.808 | 16,356,940 | +0.11(+2.39%) |
Jul 18, 2012 | 4.300 | 4.722 | 4.280 | 4.696 | 20,120,850 | +0.44(+10.44%) |
Jul 17, 2012 | 4.290 | 4.344 | 4.204 | 4.252 | 8,227,890 | -0.00(-0.09%) |
Jul 16, 2012 | 4.300 | 4.326 | 4.234 | 4.256 | 5,944,310 | -0.05(-1.25%) |
Jul 13, 2012 | 4.182 | 4.342 | 4.174 | 4.310 | 5,950,765 | +0.12(+2.96%) |
Jul 12, 2012 | 4.154 | 4.248 | 4.070 | 4.186 | 10,401,445 | -0.02(-0.57%) |
Jul 11, 2012 | 4.148 | 4.242 | 4.130 | 4.210 | 12,459,695 | -0.04(-0.85%) |
Jul 10, 2012 | 4.294 | 4.370 | 4.190 | 4.246 | 13,806,810 | +0.01(+0.19%) |
Jul 09, 2012 | 4.362 | 4.406 | 4.232 | 4.238 | 10,974,005 | -0.12(-2.80%) |
Jul 06, 2012 | 4.764 | 4.764 | 4.342 | 4.360 | 15,505,145 | -0.47(-9.66%) |
Jul 05, 2012 | 4.820 | 4.868 | 4.796 | 4.826 | 6,253,650 | -0.01(-0.29%) |
Jul 03, 2012 | 4.734 | 4.850 | 4.682 | 4.840 | 3,447,845 | +0.12(+2.50%) |