Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.988 | 5.048 | 4.975 | 5.013 | 8,922,453 | +0.07(+1.42%) |
Aug 30, 2012 | 4.966 | 4.972 | 4.915 | 4.943 | 4,564,583 | -0.05(-1.08%) |
Aug 29, 2012 | 5.013 | 5.029 | 4.959 | 4.997 | 3,625,191 | -0.01(-0.13%) |
Aug 27, 2012 | 5.052 | 5.067 | 4.994 | 5.004 | 6,884,226 | -0.03(-0.63%) |
Aug 24, 2012 | 4.982 | 5.048 | 4.962 | 5.036 | 5,621,804 | +0.04(+0.70%) |
Aug 23, 2012 | 5.029 | 5.036 | 4.970 | 5.001 | 4,624,917 | -0.03(-0.63%) |
Aug 22, 2012 | 5.007 | 5.052 | 4.950 | 5.032 | 12,062,252 | +0.04(+0.70%) |
Aug 21, 2012 | 5.067 | 5.085 | 4.985 | 4.997 | 15,294,181 | -0.09(-1.69%) |
Aug 20, 2012 | 5.096 | 5.102 | 5.048 | 5.083 | 10,627,731 | -0.02(-0.37%) |
Aug 17, 2012 | 5.128 | 5.137 | 5.077 | 5.102 | 9,151,914 | -0.02(-0.31%) |
Aug 16, 2012 | 5.182 | 5.204 | 5.112 | 5.118 | 9,282,225 | -0.05(-1.05%) |
Aug 15, 2012 | 5.128 | 5.223 | 5.104 | 5.172 | 8,911,568 | +0.06(+1.18%) |
Aug 14, 2012 | 5.147 | 5.169 | 5.093 | 5.112 | 4,366,167 | -0.02(-0.37%) |
Aug 13, 2012 | 5.115 | 5.134 | 5.074 | 5.131 | 5,099,104 | +0.00(+0.00%) |
Aug 10, 2012 | 5.074 | 5.150 | 5.039 | 5.131 | 4,702,908 | +0.04(+0.81%) |
Aug 09, 2012 | 5.099 | 5.118 | 5.071 | 5.090 | 7,385,927 | -0.02(-0.37%) |
Aug 08, 2012 | 5.074 | 5.125 | 5.061 | 5.109 | 7,523,559 | +0.01(+0.19%) |
Aug 07, 2012 | 5.013 | 5.141 | 5.013 | 5.099 | 6,253,109 | +0.06(+1.20%) |
Aug 06, 2012 | 5.137 | 5.152 | 5.039 | 5.039 | 9,591,326 | -0.06(-1.19%) |
Aug 03, 2012 | 5.045 | 5.163 | 5.023 | 5.099 | 9,792,952 | +0.15(+3.09%) |
Aug 02, 2012 | 4.972 | 5.042 | 4.902 | 4.946 | 12,010,138 | -0.06(-1.21%) |
Aug 01, 2012 | 5.131 | 5.131 | 4.991 | 5.007 | 12,718,291 | -0.08(-1.63%) |
Jul 31, 2012 | 5.087 | 5.128 | 4.988 | 5.090 | 19,985,400 | -0.02(-0.31%) |
Jul 30, 2012 | 5.109 | 5.163 | 5.090 | 5.106 | 11,838,625 | -0.02(-0.43%) |
Jul 27, 2012 | 5.096 | 5.172 | 5.007 | 5.128 | 17,170,224 | +0.05(+0.91%) |
Jul 26, 2012 | 5.067 | 5.090 | 4.994 | 5.082 | 20,025,854 | +0.11(+2.14%) |
Jul 25, 2012 | 4.876 | 5.020 | 4.835 | 4.975 | 16,003,911 | +0.11(+2.19%) |
Jul 24, 2012 | 4.918 | 4.953 | 4.824 | 4.869 | 16,755,635 | -0.05(-1.00%) |
Jul 23, 2012 | 4.969 | 4.969 | 4.816 | 4.918 | 20,212,884 | -0.08(-1.53%) |
Jul 20, 2012 | 4.867 | 5.176 | 4.797 | 4.994 | 41,105,032 | +0.16(+3.26%) |
Jul 19, 2012 | 5.077 | 5.077 | 4.819 | 4.837 | 65,561,144 | -0.27(-5.27%) |
Jul 18, 2012 | 5.122 | 5.172 | 5.087 | 5.106 | 13,722,526 | -0.04(-0.80%) |
Jul 17, 2012 | 5.227 | 5.233 | 5.080 | 5.147 | 15,137,066 | -0.07(-1.28%) |
Jul 16, 2012 | 5.172 | 5.217 | 5.153 | 5.214 | 8,055,124 | +0.02(+0.37%) |
Jul 13, 2012 | 5.106 | 5.207 | 5.106 | 5.195 | 9,576,350 | +0.10(+1.94%) |
Jul 12, 2012 | 5.122 | 5.125 | 5.061 | 5.096 | 10,365,660 | -0.06(-1.17%) |
Jul 11, 2012 | 5.099 | 5.182 | 5.090 | 5.157 | 17,912,800 | +0.05(+1.00%) |
Jul 10, 2012 | 5.217 | 5.230 | 5.077 | 5.106 | 16,506,052 | -0.07(-1.29%) |
Jul 09, 2012 | 5.176 | 5.195 | 5.102 | 5.172 | 9,569,319 | -0.01(-0.18%) |
Jul 06, 2012 | 5.039 | 5.188 | 5.039 | 5.182 | 13,455,353 | +0.08(+1.62%) |
Jul 05, 2012 | 5.090 | 5.137 | 5.055 | 5.099 | 8,836,470 | +0.00(+0.00%) |
Jul 03, 2012 | 5.099 | 5.118 | 5.083 | 5.099 | 5,781,819 | +0.01(+0.22%) |
Jul 02, 2012 | 5.026 | 5.106 | 5.013 | 5.088 | 13,723,167 | +0.09(+1.75%) |
Jun 29, 2012 | 4.962 | 5.029 | 4.931 | 5.001 | 13,750,606 | +0.13(+2.75%) |
Jun 28, 2012 | 4.784 | 4.876 | 4.778 | 4.867 | 10,308,593 | +0.03(+0.59%) |
Jun 27, 2012 | 4.701 | 4.870 | 4.692 | 4.838 | 15,404,546 | +0.16(+3.37%) |
Jun 26, 2012 | 4.762 | 4.784 | 4.638 | 4.681 | 21,642,318 | -0.08(-1.77%) |
Jun 25, 2012 | 4.752 | 4.810 | 4.724 | 4.765 | 11,156,548 | -0.06(-1.19%) |
Jun 22, 2012 | 4.765 | 4.857 | 4.736 | 4.822 | 11,370,790 | +0.11(+2.30%) |
Jun 21, 2012 | 4.813 | 4.832 | 4.709 | 4.714 | 10,369,352 | -0.08(-1.59%) |
Jun 20, 2012 | 4.851 | 4.851 | 4.749 | 4.791 | 14,699,215 | -0.08(-1.63%) |
Jun 19, 2012 | 4.829 | 4.902 | 4.803 | 4.870 | 11,447,088 | +0.09(+1.80%) |
Jun 18, 2012 | 4.749 | 4.832 | 4.743 | 4.784 | 11,143,067 | +0.01(+0.13%) |
Jun 15, 2012 | 4.647 | 4.797 | 4.574 | 4.778 | 27,893,044 | +0.15(+3.30%) |
Jun 14, 2012 | 4.549 | 4.657 | 4.549 | 4.625 | 12,528,647 | +0.08(+1.79%) |
Jun 13, 2012 | 4.584 | 4.663 | 4.533 | 4.544 | 9,938,054 | -0.07(-1.62%) |
Jun 12, 2012 | 4.539 | 4.619 | 4.514 | 4.619 | 10,710,079 | +0.10(+2.26%) |
Jun 11, 2012 | 4.670 | 4.727 | 4.507 | 4.517 | 12,156,230 | -0.11(-2.34%) |
Jun 08, 2012 | 4.552 | 4.631 | 4.523 | 4.625 | 10,525,176 | +0.08(+1.68%) |
Jun 07, 2012 | 4.711 | 4.752 | 4.536 | 4.549 | 14,459,107 | -0.09(-1.85%) |
Jun 06, 2012 | 4.514 | 4.635 | 4.507 | 4.635 | 11,324,756 | +0.15(+3.30%) |
Jun 05, 2012 | 4.361 | 4.501 | 4.361 | 4.487 | 10,417,265 | +0.10(+2.21%) |
Jun 04, 2012 | 4.364 | 4.409 | 4.348 | 4.389 | 12,332,852 | +0.03(+0.77%) |