Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 4.461 | 4.547 | 4.432 | 4.497 | 78,771,400 | +0.03(+0.70%) |
Jun 29, 2012 | 4.389 | 4.477 | 4.338 | 4.465 | 111,963,640 | +0.20(+4.61%) |
Jun 28, 2012 | 4.271 | 4.401 | 4.211 | 4.269 | 116,390,616 | -0.04(-0.84%) |
Jun 27, 2012 | 4.115 | 4.365 | 4.115 | 4.305 | 91,954,216 | +0.21(+5.16%) |
Jun 26, 2012 | 4.091 | 4.122 | 3.918 | 4.093 | 98,802,320 | +0.00(+0.12%) |
Jun 25, 2012 | 4.223 | 4.293 | 4.048 | 4.089 | 121,083,872 | -0.38(-8.49%) |
Jun 22, 2012 | 4.405 | 4.468 | 4.290 | 4.468 | 108,923,296 | +0.12(+2.70%) |
Jun 21, 2012 | 4.585 | 4.585 | 4.341 | 4.350 | 110,755,944 | -0.22(-4.83%) |
Jun 20, 2012 | 4.549 | 4.682 | 4.487 | 4.571 | 132,842,336 | +0.08(+1.76%) |
Jun 19, 2012 | 4.266 | 4.525 | 4.261 | 4.492 | 106,248,008 | +0.25(+5.89%) |
Jun 18, 2012 | 4.329 | 4.329 | 4.211 | 4.242 | 89,902,176 | -0.10(-2.38%) |
Jun 15, 2012 | 4.189 | 4.348 | 4.141 | 4.345 | 97,748,664 | +0.18(+4.44%) |
Jun 14, 2012 | 4.074 | 4.168 | 4.043 | 4.161 | 95,089,208 | +0.10(+2.36%) |
Jun 13, 2012 | 4.108 | 4.158 | 4.007 | 4.065 | 140,854,864 | -0.13(-3.09%) |
Jun 12, 2012 | 4.259 | 4.321 | 4.110 | 4.194 | 116,975,136 | -0.03(-0.79%) |
Jun 11, 2012 | 4.456 | 4.501 | 4.223 | 4.228 | 86,001,176 | -0.18(-4.08%) |
Jun 08, 2012 | 4.295 | 4.422 | 4.216 | 4.408 | 129,207,488 | +0.12(+2.86%) |
Jun 07, 2012 | 4.389 | 4.449 | 4.252 | 4.285 | 112,080,352 | -0.09(-1.98%) |
Jun 06, 2012 | 4.204 | 4.393 | 4.175 | 4.372 | 190,330,592 | +0.29(+7.12%) |
Jun 05, 2012 | 4.029 | 4.163 | 3.993 | 4.081 | 163,703,360 | +0.12(+2.91%) |
Jun 04, 2012 | 3.870 | 3.995 | 3.736 | 3.966 | 157,877,120 | +0.23(+6.03%) |