Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.008 | 5.050 | 4.976 | 5.005 | 10,130,831 | -0.04(-0.69%) |
Sep 27, 2012 | 5.021 | 5.069 | 4.954 | 5.040 | 10,667,808 | +0.03(+0.57%) |
Sep 26, 2012 | 5.123 | 5.129 | 5.008 | 5.011 | 7,785,489 | -0.10(-1.90%) |
Sep 25, 2012 | 5.266 | 5.266 | 5.104 | 5.109 | 8,232,617 | -0.13(-2.40%) |
Sep 24, 2012 | 5.171 | 5.288 | 5.147 | 5.234 | 12,026,861 | +0.05(+0.92%) |
Sep 21, 2012 | 5.266 | 5.276 | 5.174 | 5.187 | 16,064,931 | -0.05(-1.03%) |
Sep 20, 2012 | 5.282 | 5.282 | 5.190 | 5.241 | 10,694,866 | -0.06(-1.08%) |
Sep 19, 2012 | 5.272 | 5.327 | 5.247 | 5.298 | 10,235,141 | +0.02(+0.42%) |
Sep 18, 2012 | 5.285 | 5.295 | 5.202 | 5.276 | 6,570,672 | -0.01(-0.12%) |
Sep 17, 2012 | 5.323 | 5.362 | 5.253 | 5.282 | 6,360,799 | -0.06(-1.13%) |
Sep 14, 2012 | 5.279 | 5.393 | 5.228 | 5.343 | 8,267,785 | +0.06(+1.14%) |
Sep 13, 2012 | 5.180 | 5.320 | 5.152 | 5.282 | 10,769,577 | +0.10(+1.91%) |
Sep 12, 2012 | 5.158 | 5.212 | 5.148 | 5.183 | 5,477,238 | +0.04(+0.74%) |
Sep 11, 2012 | 5.097 | 5.159 | 5.050 | 5.145 | 6,317,638 | +0.07(+1.32%) |
Sep 10, 2012 | 5.081 | 5.129 | 5.056 | 5.078 | 5,084,353 | +0.00(+0.06%) |
Sep 07, 2012 | 5.046 | 5.129 | 5.021 | 5.075 | 5,910,358 | +0.05(+1.01%) |
Sep 06, 2012 | 4.951 | 5.050 | 4.905 | 5.024 | 8,953,543 | +0.10(+1.94%) |
Sep 05, 2012 | 4.989 | 4.989 | 4.881 | 4.929 | 10,255,782 | -0.11(-2.12%) |
Sep 04, 2012 | 5.015 | 5.056 | 4.954 | 5.035 | 8,983,972 | +0.02(+0.41%) |
Aug 31, 2012 | 4.989 | 5.050 | 4.976 | 5.015 | 8,920,191 | +0.07(+1.42%) |
Aug 30, 2012 | 4.967 | 4.973 | 4.916 | 4.945 | 4,563,425 | -0.05(-1.08%) |
Aug 29, 2012 | 5.015 | 5.031 | 4.960 | 4.999 | 3,624,272 | -0.01(-0.13%) |
Aug 27, 2012 | 5.053 | 5.069 | 4.995 | 5.005 | 6,882,481 | -0.03(-0.63%) |
Aug 24, 2012 | 4.983 | 5.050 | 4.964 | 5.037 | 5,620,378 | +0.04(+0.70%) |
Aug 23, 2012 | 5.031 | 5.037 | 4.972 | 5.002 | 4,623,745 | -0.03(-0.63%) |
Aug 22, 2012 | 5.008 | 5.053 | 4.951 | 5.034 | 12,059,193 | +0.04(+0.70%) |
Aug 21, 2012 | 5.069 | 5.086 | 4.986 | 4.999 | 15,290,303 | -0.09(-1.69%) |
Aug 20, 2012 | 5.097 | 5.104 | 5.050 | 5.085 | 10,625,036 | -0.02(-0.37%) |
Aug 17, 2012 | 5.129 | 5.139 | 5.078 | 5.104 | 9,149,593 | -0.02(-0.31%) |
Aug 16, 2012 | 5.183 | 5.206 | 5.113 | 5.120 | 9,279,872 | -0.05(-1.05%) |
Aug 15, 2012 | 5.129 | 5.225 | 5.105 | 5.174 | 8,909,308 | +0.06(+1.18%) |
Aug 14, 2012 | 5.148 | 5.171 | 5.094 | 5.113 | 4,365,060 | -0.02(-0.37%) |
Aug 13, 2012 | 5.116 | 5.136 | 5.075 | 5.132 | 5,097,811 | +0.00(+0.00%) |
Aug 10, 2012 | 5.075 | 5.152 | 5.040 | 5.132 | 4,701,716 | +0.04(+0.81%) |
Aug 09, 2012 | 5.101 | 5.120 | 5.072 | 5.091 | 7,384,055 | -0.02(-0.37%) |
Aug 08, 2012 | 5.075 | 5.126 | 5.062 | 5.110 | 7,521,651 | +0.01(+0.19%) |
Aug 07, 2012 | 5.015 | 5.142 | 5.015 | 5.101 | 6,251,524 | +0.06(+1.20%) |
Aug 06, 2012 | 5.139 | 5.153 | 5.040 | 5.040 | 9,588,894 | -0.06(-1.19%) |
Aug 03, 2012 | 5.046 | 5.164 | 5.024 | 5.101 | 9,790,469 | +0.15(+3.09%) |
Aug 02, 2012 | 4.973 | 5.043 | 4.903 | 4.948 | 12,007,093 | -0.06(-1.21%) |
Aug 01, 2012 | 5.132 | 5.132 | 4.992 | 5.008 | 12,715,066 | -0.08(-1.63%) |
Jul 31, 2012 | 5.088 | 5.129 | 4.989 | 5.091 | 19,980,332 | -0.02(-0.31%) |
Jul 30, 2012 | 5.110 | 5.164 | 5.091 | 5.107 | 11,835,623 | -0.02(-0.43%) |
Jul 27, 2012 | 5.097 | 5.174 | 5.008 | 5.129 | 17,165,870 | +0.05(+0.91%) |
Jul 26, 2012 | 5.069 | 5.091 | 4.995 | 5.083 | 20,020,776 | +0.11(+2.14%) |
Jul 25, 2012 | 4.878 | 5.021 | 4.836 | 4.976 | 15,999,853 | +0.11(+2.19%) |
Jul 24, 2012 | 4.919 | 4.954 | 4.825 | 4.870 | 16,751,386 | -0.05(-1.00%) |
Jul 23, 2012 | 4.970 | 4.970 | 4.817 | 4.919 | 20,207,758 | -0.08(-1.53%) |
Jul 20, 2012 | 4.868 | 5.177 | 4.798 | 4.995 | 41,094,612 | +0.16(+3.26%) |
Jul 19, 2012 | 5.078 | 5.078 | 4.820 | 4.838 | 65,544,520 | -0.27(-5.27%) |
Jul 18, 2012 | 5.123 | 5.174 | 5.088 | 5.107 | 13,719,046 | -0.04(-0.80%) |
Jul 17, 2012 | 5.228 | 5.234 | 5.081 | 5.148 | 15,133,227 | -0.07(-1.28%) |
Jul 16, 2012 | 5.174 | 5.218 | 5.155 | 5.215 | 8,053,081 | +0.02(+0.37%) |
Jul 13, 2012 | 5.107 | 5.209 | 5.107 | 5.196 | 9,573,922 | +0.10(+1.94%) |
Jul 12, 2012 | 5.123 | 5.126 | 5.062 | 5.097 | 10,363,032 | -0.06(-1.17%) |
Jul 11, 2012 | 5.101 | 5.183 | 5.091 | 5.158 | 17,908,258 | +0.05(+1.00%) |
Jul 10, 2012 | 5.218 | 5.231 | 5.078 | 5.107 | 16,501,866 | -0.07(-1.29%) |
Jul 09, 2012 | 5.177 | 5.196 | 5.104 | 5.174 | 9,566,893 | -0.01(-0.18%) |
Jul 06, 2012 | 5.040 | 5.190 | 5.040 | 5.183 | 13,451,941 | +0.08(+1.62%) |
Jul 05, 2012 | 5.091 | 5.139 | 5.056 | 5.101 | 8,834,230 | +0.00(+0.00%) |
Jul 03, 2012 | 5.101 | 5.120 | 5.085 | 5.101 | 5,780,353 | +0.01(+0.22%) |