Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.291 | 5.294 | 5.231 | 5.261 | 83,650 | +0.04(+0.70%) |
Aug 30, 2012 | 5.198 | 5.224 | 5.191 | 5.224 | 36,444 | -0.02(-0.32%) |
Aug 29, 2012 | 5.208 | 5.254 | 5.198 | 5.241 | 48,918 | +0.07(+1.42%) |
Aug 27, 2012 | 5.141 | 5.178 | 5.134 | 5.168 | 24,200 | +0.05(+0.91%) |
Aug 24, 2012 | 5.294 | 5.294 | 5.114 | 5.121 | 269,104 | -0.24(-4.41%) |
Aug 23, 2012 | 5.201 | 5.361 | 5.158 | 5.357 | 166,693 | +0.15(+2.88%) |
Aug 22, 2012 | 5.168 | 5.208 | 5.141 | 5.208 | 87,625 | -0.00(-0.06%) |
Aug 21, 2012 | 5.221 | 5.247 | 5.191 | 5.211 | 195,790 | +0.02(+0.31%) |
Aug 20, 2012 | 5.227 | 5.227 | 5.126 | 5.195 | 93,907 | +0.05(+1.01%) |
Aug 17, 2012 | 5.143 | 5.210 | 5.097 | 5.143 | 86,647 | -0.01(-0.23%) |
Aug 16, 2012 | 5.178 | 5.204 | 5.139 | 5.155 | 79,384 | -0.04(-0.83%) |
Aug 15, 2012 | 5.149 | 5.234 | 5.139 | 5.198 | 58,144 | +0.04(+0.69%) |
Aug 14, 2012 | 5.198 | 5.227 | 5.162 | 5.162 | 66,243 | -0.06(-1.24%) |
Aug 13, 2012 | 5.143 | 5.227 | 5.136 | 5.227 | 46,869 | +0.05(+1.00%) |
Aug 10, 2012 | 5.149 | 5.175 | 5.117 | 5.175 | 28,001 | +0.01(+0.25%) |
Aug 09, 2012 | 5.139 | 5.172 | 5.133 | 5.162 | 58,522 | -0.01(-0.19%) |
Aug 08, 2012 | 5.110 | 5.175 | 5.110 | 5.172 | 50,823 | +0.04(+0.76%) |
Aug 07, 2012 | 5.055 | 5.156 | 5.055 | 5.133 | 80,680 | +0.06(+1.15%) |
Aug 06, 2012 | 5.051 | 5.094 | 5.042 | 5.074 | 25,500 | +0.01(+0.19%) |
Aug 03, 2012 | 5.064 | 5.094 | 5.051 | 5.064 | 62,255 | +0.01(+0.13%) |
Aug 02, 2012 | 5.035 | 5.058 | 5.016 | 5.058 | 9,401 | -0.02(-0.32%) |
Aug 01, 2012 | 5.081 | 5.110 | 5.006 | 5.074 | 39,818 | +0.05(+1.04%) |
Jul 31, 2012 | 5.025 | 5.077 | 5.012 | 5.022 | 58,522 | -0.04(-0.77%) |
Jul 30, 2012 | 5.055 | 5.091 | 5.045 | 5.061 | 54,107 | -0.03(-0.51%) |
Jul 27, 2012 | 5.045 | 5.091 | 5.029 | 5.087 | 50,921 | +0.09(+1.89%) |
Jul 26, 2012 | 4.908 | 4.993 | 4.898 | 4.993 | 44,534 | +0.12(+2.47%) |
Jul 25, 2012 | 4.843 | 4.925 | 4.837 | 4.872 | 51,400 | +0.01(+0.26%) |
Jul 24, 2012 | 4.947 | 4.947 | 4.856 | 4.860 | 42,702 | -0.07(-1.51%) |
Jul 23, 2012 | 4.947 | 4.993 | 4.931 | 4.934 | 63,318 | -0.09(-1.88%) |
Jul 20, 2012 | 5.025 | 5.035 | 4.990 | 5.029 | 39,092 | +0.01(+0.13%) |
Jul 19, 2012 | 5.074 | 5.074 | 5.016 | 5.022 | 52,660 | -0.04(-0.77%) |
Jul 18, 2012 | 5.022 | 5.087 | 5.019 | 5.061 | 46,816 | +0.00(+0.06%) |
Jul 17, 2012 | 5.048 | 5.103 | 5.042 | 5.058 | 58,445 | +0.02(+0.39%) |
Jul 16, 2012 | 5.035 | 5.074 | 4.918 | 5.038 | 41,498 | +0.03(+0.52%) |
Jul 13, 2012 | 4.954 | 5.025 | 4.954 | 5.012 | 26,394 | +0.03(+0.70%) |
Jul 12, 2012 | 4.892 | 4.980 | 4.846 | 4.978 | 76,901 | +0.02(+0.35%) |
Jul 11, 2012 | 4.960 | 5.009 | 4.934 | 4.960 | 23,328 | -0.02(-0.46%) |
Jul 10, 2012 | 5.006 | 5.048 | 4.951 | 4.983 | 42,985 | -0.03(-0.65%) |
Jul 09, 2012 | 4.941 | 5.110 | 4.941 | 5.016 | 121,146 | +0.02(+0.47%) |
Jul 06, 2012 | 5.022 | 5.022 | 4.956 | 4.992 | 18,378 | -0.03(-0.65%) |
Jul 05, 2012 | 5.035 | 5.107 | 4.960 | 5.025 | 51,102 | -0.06(-1.16%) |
Jul 03, 2012 | 4.970 | 5.107 | 4.970 | 5.084 | 79,648 | +0.14(+2.83%) |
Jul 02, 2012 | 4.824 | 5.006 | 4.824 | 4.944 | 126,400 | +0.15(+3.12%) |
Jun 29, 2012 | 4.723 | 4.801 | 4.723 | 4.794 | 26,293 | +0.12(+2.58%) |
Jun 28, 2012 | 4.632 | 4.713 | 4.622 | 4.674 | 34,911 | -0.01(-0.28%) |
Jun 27, 2012 | 4.671 | 4.710 | 4.661 | 4.687 | 9,828 | -0.01(-0.14%) |
Jun 26, 2012 | 4.638 | 4.693 | 4.589 | 4.693 | 35,642 | +0.05(+0.98%) |
Jun 25, 2012 | 4.746 | 4.746 | 4.632 | 4.648 | 71,945 | -0.13(-2.66%) |
Jun 22, 2012 | 4.742 | 4.775 | 4.700 | 4.775 | 51,293 | +0.04(+0.82%) |
Jun 21, 2012 | 4.729 | 4.736 | 4.677 | 4.736 | 80,643 | +0.03(+0.55%) |
Jun 20, 2012 | 4.687 | 4.710 | 4.667 | 4.710 | 35,547 | +0.02(+0.42%) |
Jun 19, 2012 | 4.645 | 4.697 | 4.641 | 4.690 | 35,209 | +0.05(+0.98%) |
Jun 18, 2012 | 4.638 | 4.645 | 4.531 | 4.645 | 80,456 | -0.01(-0.21%) |
Jun 15, 2012 | 4.609 | 4.654 | 4.586 | 4.654 | 74,542 | +0.04(+0.92%) |
Jun 14, 2012 | 4.566 | 4.612 | 4.557 | 4.612 | 30,960 | +0.05(+1.00%) |
Jun 13, 2012 | 4.553 | 4.609 | 4.553 | 4.566 | 40,389 | +0.01(+0.14%) |
Jun 12, 2012 | 4.550 | 4.573 | 4.507 | 4.560 | 36,346 | +0.03(+0.72%) |
Jun 11, 2012 | 4.576 | 4.576 | 4.495 | 4.527 | 38,294 | +0.01(+0.14%) |
Jun 08, 2012 | 4.547 | 4.547 | 4.479 | 4.521 | 25,955 | -0.05(-1.14%) |
Jun 07, 2012 | 4.560 | 4.580 | 4.537 | 4.573 | 57,238 | +0.04(+0.86%) |
Jun 06, 2012 | 4.475 | 4.534 | 4.459 | 4.534 | 69,626 | +0.09(+2.13%) |
Jun 05, 2012 | 4.414 | 4.449 | 4.404 | 4.440 | 42,122 | +0.04(+0.81%) |
Jun 04, 2012 | 4.387 | 4.433 | 4.387 | 4.404 | 69,063 | -0.02(-0.51%) |