Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.575 | 4.583 | 4.529 | 4.551 | 44,088,316 | -0.06(-1.20%) |
Sep 27, 2012 | 4.575 | 4.626 | 4.546 | 4.607 | 35,339,576 | +0.07(+1.60%) |
Sep 26, 2012 | 4.532 | 4.575 | 4.440 | 4.534 | 54,575,828 | -0.07(-1.52%) |
Sep 25, 2012 | 4.701 | 4.713 | 4.597 | 4.604 | 43,808,516 | -0.07(-1.50%) |
Sep 24, 2012 | 4.640 | 4.715 | 4.609 | 4.674 | 44,648,616 | +0.00(+0.10%) |
Sep 21, 2012 | 4.730 | 4.766 | 4.645 | 4.669 | 114,075,272 | -0.03(-0.72%) |
Sep 20, 2012 | 4.689 | 4.718 | 4.628 | 4.703 | 58,954,632 | -0.04(-0.91%) |
Sep 19, 2012 | 4.845 | 4.872 | 4.744 | 4.747 | 50,563,080 | -0.07(-1.45%) |
Sep 18, 2012 | 4.877 | 4.896 | 4.778 | 4.816 | 60,086,140 | -0.05(-0.99%) |
Sep 17, 2012 | 4.939 | 4.978 | 4.836 | 4.865 | 47,399,092 | -0.08(-1.71%) |
Sep 14, 2012 | 4.819 | 4.966 | 4.809 | 4.949 | 70,307,728 | +0.15(+3.12%) |
Sep 13, 2012 | 4.768 | 4.841 | 4.674 | 4.800 | 71,566,352 | +0.00(+0.05%) |
Sep 12, 2012 | 4.956 | 4.956 | 4.739 | 4.797 | 137,854,672 | -0.05(-1.04%) |
Sep 11, 2012 | 4.778 | 4.855 | 4.732 | 4.848 | 54,070,592 | +0.13(+2.71%) |
Sep 10, 2012 | 4.807 | 4.855 | 4.703 | 4.720 | 89,395,608 | -0.19(-3.79%) |
Sep 07, 2012 | 4.751 | 4.921 | 4.744 | 4.906 | 70,646,472 | +0.15(+3.25%) |
Sep 06, 2012 | 4.742 | 4.829 | 4.597 | 4.751 | 84,811,824 | +0.04(+0.82%) |
Sep 05, 2012 | 4.660 | 4.751 | 4.611 | 4.713 | 55,206,892 | +0.08(+1.82%) |
Sep 04, 2012 | 4.669 | 4.686 | 4.595 | 4.628 | 42,283,932 | -0.04(-0.83%) |
Aug 31, 2012 | 4.621 | 4.727 | 4.614 | 4.667 | 44,569,076 | +0.07(+1.63%) |
Aug 30, 2012 | 4.674 | 4.681 | 4.590 | 4.592 | 46,876,156 | -0.12(-2.46%) |
Aug 29, 2012 | 4.662 | 4.766 | 4.643 | 4.708 | 39,385,524 | +0.05(+1.14%) |
Aug 27, 2012 | 4.667 | 4.701 | 4.597 | 4.655 | 34,151,700 | -0.02(-0.46%) |
Aug 24, 2012 | 4.626 | 4.701 | 4.614 | 4.677 | 36,002,736 | +0.02(+0.47%) |
Aug 23, 2012 | 4.792 | 4.802 | 4.643 | 4.655 | 43,339,324 | -0.15(-3.06%) |
Aug 22, 2012 | 4.747 | 4.824 | 4.706 | 4.802 | 53,547,996 | +0.04(+0.91%) |
Aug 21, 2012 | 4.708 | 4.870 | 4.693 | 4.759 | 65,049,932 | +0.08(+1.70%) |
Aug 20, 2012 | 4.607 | 4.684 | 4.592 | 4.679 | 36,707,252 | +0.06(+1.36%) |
Aug 17, 2012 | 4.604 | 4.631 | 4.580 | 4.616 | 37,627,484 | +0.03(+0.58%) |
Aug 16, 2012 | 4.607 | 4.624 | 4.566 | 4.590 | 47,476,872 | +0.00(+0.11%) |
Aug 15, 2012 | 4.616 | 4.624 | 4.520 | 4.585 | 51,927,492 | -0.05(-1.04%) |
Aug 14, 2012 | 4.607 | 4.657 | 4.580 | 4.633 | 66,061,060 | +0.04(+0.79%) |
Aug 13, 2012 | 4.665 | 4.725 | 4.590 | 4.597 | 61,283,264 | -0.15(-3.15%) |
Aug 10, 2012 | 4.783 | 4.831 | 4.691 | 4.747 | 74,985,504 | -0.15(-3.10%) |
Aug 09, 2012 | 4.785 | 4.930 | 4.747 | 4.898 | 84,023,864 | +0.10(+2.06%) |
Aug 08, 2012 | 4.652 | 4.860 | 4.652 | 4.800 | 111,336,840 | +0.13(+2.74%) |
Aug 07, 2012 | 4.539 | 4.756 | 4.515 | 4.672 | 173,101,696 | +0.40(+9.44%) |
Aug 06, 2012 | 4.259 | 4.438 | 4.136 | 4.269 | 108,224,768 | -0.05(-1.06%) |
Aug 03, 2012 | 4.522 | 4.546 | 4.298 | 4.315 | 73,218,776 | -0.01(-0.22%) |
Aug 02, 2012 | 4.428 | 4.498 | 4.252 | 4.324 | 66,867,668 | -0.18(-3.96%) |
Aug 01, 2012 | 4.544 | 4.544 | 4.404 | 4.503 | 56,675,552 | -0.04(-0.80%) |
Jul 31, 2012 | 4.496 | 4.592 | 4.464 | 4.539 | 66,418,460 | +0.03(+0.64%) |
Jul 30, 2012 | 4.447 | 4.532 | 4.421 | 4.510 | 48,607,080 | +0.06(+1.30%) |
Jul 27, 2012 | 4.392 | 4.469 | 4.332 | 4.452 | 56,009,572 | +0.07(+1.71%) |
Jul 26, 2012 | 4.221 | 4.406 | 4.187 | 4.378 | 100,467,360 | +0.21(+5.03%) |
Jul 25, 2012 | 4.090 | 4.204 | 4.037 | 4.168 | 67,932,160 | +0.11(+2.73%) |
Jul 24, 2012 | 4.211 | 4.259 | 4.008 | 4.057 | 88,257,584 | -0.15(-3.55%) |
Jul 23, 2012 | 4.066 | 4.228 | 4.042 | 4.206 | 71,099,344 | +0.06(+1.40%) |
Jul 20, 2012 | 4.385 | 4.387 | 4.066 | 4.148 | 219,122,016 | -0.26(-5.91%) |
Jul 19, 2012 | 4.643 | 4.655 | 4.382 | 4.409 | 109,266,624 | -0.22(-4.79%) |
Jul 18, 2012 | 4.607 | 4.677 | 4.587 | 4.631 | 55,128,896 | -0.01(-0.21%) |
Jul 17, 2012 | 4.655 | 4.667 | 4.484 | 4.640 | 63,288,988 | +0.01(+0.31%) |
Jul 16, 2012 | 4.604 | 4.660 | 4.544 | 4.626 | 50,044,564 | +0.02(+0.37%) |
Jul 13, 2012 | 4.542 | 4.643 | 4.493 | 4.609 | 66,939,544 | +0.11(+2.41%) |
Jul 12, 2012 | 4.544 | 4.558 | 4.414 | 4.501 | 81,266,128 | -0.08(-1.75%) |
Jul 11, 2012 | 4.506 | 4.655 | 4.485 | 4.581 | 74,949,608 | +0.09(+2.09%) |
Jul 10, 2012 | 4.826 | 4.840 | 4.429 | 4.487 | 117,122,952 | -0.31(-6.46%) |
Jul 09, 2012 | 4.782 | 4.847 | 4.730 | 4.797 | 76,261,336 | -0.01(-0.30%) |
Jul 06, 2012 | 4.643 | 4.828 | 4.614 | 4.811 | 97,344,464 | +0.10(+2.04%) |
Jul 05, 2012 | 4.648 | 4.835 | 4.617 | 4.715 | 114,791,336 | +0.07(+1.45%) |
Jul 03, 2012 | 4.521 | 4.662 | 4.489 | 4.648 | 55,287,316 | +0.15(+3.36%) |