Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.170 | 5.199 | 5.146 | 5.192 | 675,456 | +0.01(+0.28%) |
Aug 30, 2012 | 5.168 | 5.185 | 5.155 | 5.177 | 704,485 | +0.03(+0.57%) |
Aug 29, 2012 | 5.151 | 5.177 | 5.141 | 5.148 | 2,361,417 | -0.04(-0.85%) |
Aug 27, 2012 | 5.170 | 5.214 | 5.153 | 5.192 | 2,824,109 | -0.03(-0.61%) |
Aug 24, 2012 | 5.153 | 5.243 | 5.151 | 5.224 | 982,462 | +0.05(+0.94%) |
Aug 23, 2012 | 5.180 | 5.204 | 5.165 | 5.175 | 343,322 | -0.04(-0.70%) |
Aug 22, 2012 | 5.180 | 5.229 | 5.165 | 5.212 | 345,755 | +0.00(+0.09%) |
Aug 21, 2012 | 5.204 | 5.238 | 5.182 | 5.207 | 702,085 | +0.05(+0.90%) |
Aug 20, 2012 | 5.126 | 5.160 | 5.114 | 5.160 | 478,189 | +0.03(+0.57%) |
Aug 17, 2012 | 5.114 | 5.133 | 5.102 | 5.131 | 465,927 | -0.01(-0.14%) |
Aug 16, 2012 | 5.104 | 5.153 | 5.104 | 5.138 | 366,890 | +0.01(+0.29%) |
Aug 15, 2012 | 5.116 | 5.141 | 5.109 | 5.124 | 263,994 | -0.01(-0.28%) |
Aug 14, 2012 | 5.131 | 5.168 | 5.131 | 5.138 | 363,641 | +0.02(+0.48%) |
Aug 13, 2012 | 5.148 | 5.168 | 5.107 | 5.114 | 403,785 | -0.07(-1.27%) |
Aug 10, 2012 | 5.126 | 5.180 | 5.125 | 5.180 | 203,793 | +0.02(+0.47%) |
Aug 09, 2012 | 5.126 | 5.170 | 5.121 | 5.155 | 621,392 | +0.00(+0.09%) |
Aug 08, 2012 | 5.131 | 5.177 | 5.131 | 5.151 | 401,208 | -0.02(-0.33%) |
Aug 07, 2012 | 5.155 | 5.197 | 5.155 | 5.168 | 541,020 | +0.04(+0.76%) |
Aug 06, 2012 | 5.089 | 5.138 | 5.072 | 5.129 | 419,504 | +0.02(+0.48%) |
Aug 03, 2012 | 5.080 | 5.104 | 5.050 | 5.104 | 932,773 | +0.13(+2.65%) |
Aug 02, 2012 | 4.941 | 4.977 | 4.938 | 4.972 | 742,888 | -0.05(-0.97%) |
Aug 01, 2012 | 5.031 | 5.036 | 5.004 | 5.021 | 618,947 | +0.00(+0.10%) |
Jul 31, 2012 | 5.036 | 5.048 | 4.999 | 5.016 | 999,492 | -0.03(-0.68%) |
Jul 30, 2012 | 5.002 | 5.050 | 4.987 | 5.050 | 778,865 | +0.08(+1.52%) |
Jul 27, 2012 | 4.933 | 4.987 | 4.902 | 4.975 | 1,292,146 | +0.07(+1.49%) |
Jul 26, 2012 | 4.858 | 4.911 | 4.858 | 4.902 | 517,447 | +0.07(+1.36%) |
Jul 25, 2012 | 4.840 | 4.855 | 4.806 | 4.836 | 346,780 | +0.01(+0.15%) |
Jul 24, 2012 | 4.819 | 4.833 | 4.792 | 4.828 | 766,845 | +0.03(+0.56%) |
Jul 23, 2012 | 4.819 | 4.819 | 4.762 | 4.801 | 703,814 | -0.15(-2.96%) |
Jul 20, 2012 | 4.921 | 4.948 | 4.921 | 4.948 | 875,210 | -0.04(-0.78%) |
Jul 19, 2012 | 4.972 | 5.009 | 4.965 | 4.987 | 809,909 | +0.02(+0.44%) |
Jul 18, 2012 | 4.948 | 4.980 | 4.933 | 4.965 | 420,229 | +0.00(+0.05%) |
Jul 17, 2012 | 4.945 | 4.977 | 4.919 | 4.963 | 951,954 | +0.02(+0.35%) |
Jul 16, 2012 | 4.928 | 4.963 | 4.919 | 4.945 | 788,103 | -0.03(-0.69%) |
Jul 13, 2012 | 4.941 | 4.987 | 4.941 | 4.980 | 789,348 | +0.06(+1.19%) |
Jul 12, 2012 | 4.867 | 4.926 | 4.867 | 4.921 | 1,083,056 | -0.09(-1.71%) |
Jul 11, 2012 | 4.970 | 5.006 | 4.970 | 5.006 | 1,352,228 | +0.04(+0.79%) |
Jul 10, 2012 | 5.026 | 5.033 | 4.960 | 4.967 | 1,544,063 | +0.03(+0.59%) |
Jul 09, 2012 | 4.882 | 4.938 | 4.882 | 4.938 | 672,863 | +0.00(+0.05%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.914 | 4.936 | 761,577 | -0.08(-1.56%) |
Jul 05, 2012 | 5.026 | 5.030 | 4.972 | 5.014 | 1,326,907 | -0.04(-0.87%) |
Jul 03, 2012 | 5.021 | 5.065 | 5.021 | 5.058 | 599,070 | +0.09(+1.82%) |
Jul 02, 2012 | 4.953 | 4.972 | 4.928 | 4.967 | 1,031,872 | -0.01(-0.15%) |
Jun 29, 2012 | 4.921 | 4.980 | 4.909 | 4.975 | 1,237,898 | +0.23(+4.84%) |
Jun 28, 2012 | 4.726 | 4.748 | 4.698 | 4.745 | 747,435 | -0.01(-0.15%) |
Jun 27, 2012 | 4.694 | 4.760 | 4.694 | 4.753 | 373,658 | +0.03(+0.62%) |
Jun 26, 2012 | 4.672 | 4.726 | 4.672 | 4.723 | 509,057 | +0.04(+0.89%) |
Jun 25, 2012 | 4.660 | 4.684 | 4.626 | 4.682 | 516,804 | -0.03(-0.67%) |
Jun 22, 2012 | 4.711 | 4.721 | 4.692 | 4.714 | 545,337 | +0.03(+0.57%) |
Jun 21, 2012 | 4.731 | 4.758 | 4.675 | 4.687 | 815,120 | -0.06(-1.29%) |
Jun 20, 2012 | 4.770 | 4.770 | 4.711 | 4.748 | 459,721 | -0.01(-0.21%) |
Jun 19, 2012 | 4.765 | 4.779 | 4.736 | 4.758 | 1,469,942 | +0.02(+0.52%) |
Jun 18, 2012 | 4.701 | 4.755 | 4.657 | 4.733 | 1,157,062 | -0.07(-1.47%) |
Jun 15, 2012 | 4.745 | 4.816 | 4.745 | 4.804 | 1,316,509 | +0.09(+1.86%) |
Jun 14, 2012 | 4.687 | 4.734 | 4.667 | 4.716 | 377,582 | -0.01(-0.16%) |
Jun 13, 2012 | 4.745 | 4.782 | 4.711 | 4.723 | 414,469 | -0.06(-1.23%) |
Jun 12, 2012 | 4.723 | 4.787 | 4.716 | 4.782 | 696,280 | +0.13(+2.78%) |
Jun 11, 2012 | 4.692 | 4.699 | 4.652 | 4.653 | 1,128,656 | -0.12(-2.51%) |
Jun 08, 2012 | 4.743 | 4.772 | 4.723 | 4.772 | 216,878 | +0.01(+0.31%) |
Jun 07, 2012 | 4.833 | 4.850 | 4.758 | 4.758 | 407,480 | +0.00(+0.05%) |
Jun 06, 2012 | 4.711 | 4.787 | 4.701 | 4.755 | 931,331 | +0.15(+3.23%) |
Jun 05, 2012 | 4.562 | 4.616 | 4.560 | 4.606 | 500,438 | +0.03(+0.59%) |
Jun 04, 2012 | 4.589 | 4.616 | 4.552 | 4.579 | 860,397 | +0.00(+0.05%) |