Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.706 | 5.713 | 5.645 | 5.699 | 16,002,274 | +0.02(+0.36%) |
Aug 30, 2012 | 5.618 | 5.699 | 5.598 | 5.679 | 12,691,905 | +0.03(+0.48%) |
Aug 29, 2012 | 5.618 | 5.672 | 5.611 | 5.652 | 9,166,884 | +0.03(+0.60%) |
Aug 27, 2012 | 5.679 | 5.679 | 5.598 | 5.618 | 13,368,555 | -0.03(-0.48%) |
Aug 24, 2012 | 5.598 | 5.665 | 5.571 | 5.645 | 9,546,128 | +0.04(+0.72%) |
Aug 23, 2012 | 5.598 | 5.645 | 5.578 | 5.605 | 17,173,512 | +0.00(+0.00%) |
Aug 22, 2012 | 5.591 | 5.658 | 5.578 | 5.605 | 13,141,577 | +0.01(+0.12%) |
Aug 21, 2012 | 5.618 | 5.679 | 5.591 | 5.598 | 13,413,092 | -0.01(-0.24%) |
Aug 20, 2012 | 5.591 | 5.638 | 5.578 | 5.611 | 27,489,780 | -0.01(-0.12%) |
Aug 17, 2012 | 5.632 | 5.645 | 5.605 | 5.618 | 20,843,834 | +0.02(+0.36%) |
Aug 16, 2012 | 5.531 | 5.625 | 5.531 | 5.598 | 22,258,948 | +0.07(+1.22%) |
Aug 15, 2012 | 5.531 | 5.564 | 5.484 | 5.531 | 11,926,507 | +0.01(+0.12%) |
Aug 14, 2012 | 5.611 | 5.632 | 5.504 | 5.524 | 13,567,899 | -0.02(-0.36%) |
Aug 13, 2012 | 5.584 | 5.605 | 5.531 | 5.544 | 9,075,461 | -0.06(-1.08%) |
Aug 10, 2012 | 5.551 | 5.605 | 5.544 | 5.605 | 10,928,769 | +0.01(+0.12%) |
Aug 09, 2012 | 5.571 | 5.611 | 5.558 | 5.598 | 13,354,200 | -0.01(-0.12%) |
Aug 08, 2012 | 5.511 | 5.618 | 5.504 | 5.605 | 12,799,538 | +0.06(+1.09%) |
Aug 07, 2012 | 5.551 | 5.598 | 5.531 | 5.544 | 11,866,553 | +0.01(+0.24%) |
Aug 06, 2012 | 5.544 | 5.578 | 5.524 | 5.531 | 17,400,018 | -0.01(-0.12%) |
Aug 03, 2012 | 5.410 | 5.551 | 5.396 | 5.537 | 22,299,872 | +0.21(+3.91%) |
Aug 02, 2012 | 5.336 | 5.376 | 5.255 | 5.329 | 22,535,832 | -0.03(-0.50%) |
Aug 01, 2012 | 5.396 | 5.437 | 5.349 | 5.356 | 14,173,365 | -0.01(-0.13%) |
Jul 31, 2012 | 5.437 | 5.443 | 5.356 | 5.363 | 11,112,695 | -0.05(-0.99%) |
Jul 30, 2012 | 5.477 | 5.497 | 5.410 | 5.416 | 9,243,967 | -0.08(-1.41%) |
Jul 27, 2012 | 5.470 | 5.527 | 5.410 | 5.494 | 16,668,825 | +0.08(+1.43%) |
Jul 26, 2012 | 5.403 | 5.433 | 5.329 | 5.416 | 18,889,510 | +0.11(+2.15%) |
Jul 25, 2012 | 5.309 | 5.349 | 5.275 | 5.302 | 16,216,354 | +0.03(+0.51%) |
Jul 24, 2012 | 5.222 | 5.282 | 5.181 | 5.275 | 29,969,310 | +0.05(+1.03%) |
Jul 23, 2012 | 5.195 | 5.262 | 5.181 | 5.222 | 19,671,704 | -0.08(-1.46%) |
Jul 20, 2012 | 5.316 | 5.396 | 5.269 | 5.299 | 26,249,300 | -0.02(-0.32%) |
Jul 19, 2012 | 5.309 | 5.423 | 5.242 | 5.316 | 40,529,644 | +0.05(+1.02%) |
Jul 18, 2012 | 5.316 | 5.343 | 5.222 | 5.262 | 15,098,446 | -0.09(-1.63%) |
Jul 17, 2012 | 5.343 | 5.363 | 5.275 | 5.349 | 19,028,824 | +0.07(+1.40%) |
Jul 16, 2012 | 5.262 | 5.349 | 5.238 | 5.275 | 14,592,330 | +0.00(+0.00%) |
Jul 13, 2012 | 5.114 | 5.289 | 5.101 | 5.275 | 20,116,932 | +0.18(+3.56%) |
Jul 12, 2012 | 5.101 | 5.128 | 5.012 | 5.094 | 28,793,544 | -0.05(-0.92%) |
Jul 11, 2012 | 5.060 | 5.161 | 5.030 | 5.141 | 15,625,753 | +0.06(+1.19%) |
Jul 10, 2012 | 5.175 | 5.208 | 5.040 | 5.080 | 12,656,479 | -0.05(-1.05%) |
Jul 09, 2012 | 5.151 | 5.178 | 5.111 | 5.134 | 9,625,699 | -0.04(-0.78%) |
Jul 06, 2012 | 5.114 | 5.208 | 5.074 | 5.175 | 11,617,963 | +0.01(+0.13%) |
Jul 05, 2012 | 5.208 | 5.242 | 5.141 | 5.168 | 12,071,398 | -0.07(-1.41%) |
Jul 03, 2012 | 5.188 | 5.269 | 5.175 | 5.242 | 7,072,611 | +0.05(+1.04%) |
Jul 02, 2012 | 5.242 | 5.242 | 5.107 | 5.188 | 18,200,918 | -0.01(-0.26%) |
Jun 29, 2012 | 5.309 | 5.322 | 5.141 | 5.201 | 16,575,313 | +0.13(+2.65%) |
Jun 28, 2012 | 5.080 | 5.087 | 4.960 | 5.067 | 19,109,900 | -0.05(-1.05%) |
Jun 27, 2012 | 5.107 | 5.121 | 5.033 | 5.121 | 22,020,066 | +0.04(+0.73%) |
Jun 26, 2012 | 5.000 | 5.121 | 4.973 | 5.084 | 17,465,366 | +0.07(+1.41%) |
Jun 25, 2012 | 5.020 | 5.047 | 4.960 | 5.013 | 21,315,088 | -0.11(-2.10%) |
Jun 22, 2012 | 5.040 | 5.121 | 5.020 | 5.121 | 13,323,186 | +0.10(+2.01%) |
Jun 21, 2012 | 5.168 | 5.181 | 4.980 | 5.020 | 20,682,032 | -0.11(-2.23%) |
Jun 20, 2012 | 5.134 | 5.168 | 5.033 | 5.134 | 19,193,728 | +0.01(+0.26%) |
Jun 19, 2012 | 5.013 | 5.175 | 4.986 | 5.121 | 25,307,490 | +0.15(+2.97%) |
Jun 18, 2012 | 5.007 | 5.060 | 4.936 | 4.973 | 22,372,176 | -0.02(-0.40%) |
Jun 15, 2012 | 4.912 | 4.993 | 4.865 | 4.993 | 14,891,376 | +0.10(+2.06%) |
Jun 14, 2012 | 4.805 | 4.906 | 4.798 | 4.892 | 18,173,472 | +0.09(+1.82%) |
Jun 13, 2012 | 4.798 | 4.879 | 4.771 | 4.805 | 13,967,183 | -0.01(-0.28%) |
Jun 12, 2012 | 4.758 | 4.825 | 4.704 | 4.818 | 15,191,437 | +0.07(+1.56%) |
Jun 11, 2012 | 4.946 | 4.966 | 4.724 | 4.744 | 17,302,168 | -0.15(-3.02%) |
Jun 08, 2012 | 4.792 | 4.899 | 4.744 | 4.892 | 12,577,572 | +0.09(+1.82%) |
Jun 07, 2012 | 4.872 | 4.912 | 4.792 | 4.805 | 19,157,076 | +0.01(+0.28%) |
Jun 06, 2012 | 4.691 | 4.812 | 4.657 | 4.792 | 19,975,088 | +0.15(+3.33%) |
Jun 05, 2012 | 4.610 | 4.718 | 4.590 | 4.637 | 25,515,522 | +0.01(+0.15%) |
Jun 04, 2012 | 4.805 | 4.812 | 4.570 | 4.630 | 34,599,760 | -0.17(-3.50%) |