Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.137 | 5.137 | 5.041 | 5.083 | 128,053 | -0.00(-0.08%) |
Aug 30, 2012 | 5.117 | 5.137 | 5.071 | 5.087 | 157,128 | -0.06(-1.22%) |
Aug 29, 2012 | 5.117 | 5.150 | 5.117 | 5.150 | 116,189 | -0.01(-0.16%) |
Aug 27, 2012 | 5.112 | 5.175 | 5.112 | 5.158 | 276,684 | +0.05(+0.98%) |
Aug 24, 2012 | 5.083 | 5.121 | 5.066 | 5.108 | 107,752 | +0.01(+0.25%) |
Aug 23, 2012 | 4.970 | 5.104 | 4.970 | 5.096 | 252,129 | +0.10(+2.01%) |
Aug 22, 2012 | 4.983 | 5.033 | 4.970 | 4.995 | 132,738 | -0.03(-0.58%) |
Aug 21, 2012 | 5.054 | 5.096 | 5.000 | 5.025 | 196,433 | -0.05(-0.99%) |
Aug 20, 2012 | 5.079 | 5.104 | 5.058 | 5.075 | 104,132 | -0.00(-0.08%) |
Aug 17, 2012 | 5.083 | 5.108 | 5.071 | 5.079 | 78,349 | +0.01(+0.16%) |
Aug 16, 2012 | 5.058 | 5.071 | 5.025 | 5.071 | 110,688 | +0.04(+0.82%) |
Aug 15, 2012 | 5.104 | 5.104 | 5.021 | 5.029 | 143,136 | -0.06(-1.12%) |
Aug 14, 2012 | 5.124 | 5.124 | 5.061 | 5.086 | 117,109 | -0.00(-0.08%) |
Aug 13, 2012 | 5.086 | 5.136 | 5.086 | 5.090 | 91,769 | +0.01(+0.24%) |
Aug 10, 2012 | 5.153 | 5.153 | 5.037 | 5.078 | 140,545 | -0.05(-0.97%) |
Aug 09, 2012 | 5.074 | 5.128 | 5.066 | 5.128 | 109,089 | +0.06(+1.23%) |
Aug 08, 2012 | 5.078 | 5.078 | 5.016 | 5.066 | 67,760 | +0.02(+0.33%) |
Aug 07, 2012 | 5.037 | 5.057 | 5.016 | 5.049 | 167,709 | +0.02(+0.41%) |
Aug 06, 2012 | 5.012 | 5.043 | 5.008 | 5.028 | 112,380 | +0.01(+0.16%) |
Aug 03, 2012 | 5.020 | 5.041 | 5.012 | 5.020 | 88,927 | +0.02(+0.37%) |
Aug 02, 2012 | 5.008 | 5.016 | 4.974 | 5.001 | 101,416 | -0.04(-0.70%) |
Aug 01, 2012 | 4.999 | 5.037 | 5.037 | 5.037 | 132,544 | +0.06(+1.25%) |
Jul 31, 2012 | 4.987 | 4.999 | 4.954 | 4.974 | 63,714 | -0.01(-0.25%) |
Jul 30, 2012 | 4.979 | 4.987 | 4.954 | 4.987 | 115,610 | +0.02(+0.42%) |
Jul 27, 2012 | 4.983 | 4.987 | 4.941 | 4.966 | 113,309 | +0.02(+0.33%) |
Jul 26, 2012 | 4.974 | 4.979 | 4.912 | 4.950 | 105,808 | +0.03(+0.67%) |
Jul 25, 2012 | 4.892 | 4.916 | 4.854 | 4.916 | 94,050 | +0.04(+0.76%) |
Jul 24, 2012 | 4.912 | 4.912 | 4.846 | 4.879 | 116,467 | -0.01(-0.25%) |
Jul 23, 2012 | 4.871 | 4.900 | 4.838 | 4.892 | 161,823 | -0.01(-0.25%) |
Jul 20, 2012 | 4.908 | 4.912 | 4.887 | 4.904 | 96,124 | -0.02(-0.34%) |
Jul 19, 2012 | 4.958 | 4.958 | 4.892 | 4.921 | 130,285 | +0.01(+0.17%) |
Jul 18, 2012 | 4.916 | 4.925 | 4.875 | 4.912 | 129,053 | +0.01(+0.25%) |
Jul 17, 2012 | 4.916 | 4.916 | 4.851 | 4.900 | 134,152 | +0.01(+0.25%) |
Jul 16, 2012 | 4.871 | 4.896 | 4.863 | 4.887 | 98,903 | -0.01(-0.25%) |
Jul 13, 2012 | 4.896 | 4.908 | 4.871 | 4.900 | 153,223 | -0.01(-0.25%) |
Jul 12, 2012 | 4.771 | 4.987 | 4.763 | 4.912 | 239,642 | +0.12(+2.42%) |
Jul 11, 2012 | 4.904 | 4.908 | 4.780 | 4.796 | 134,070 | -0.08(-1.68%) |
Jul 10, 2012 | 4.907 | 4.927 | 4.862 | 4.878 | 141,260 | -0.02(-0.50%) |
Jul 09, 2012 | 4.829 | 4.960 | 4.829 | 4.903 | 225,881 | +0.05(+1.10%) |
Jul 06, 2012 | 4.817 | 4.874 | 4.759 | 4.849 | 78,503 | -0.01(-0.25%) |
Jul 05, 2012 | 4.829 | 4.911 | 4.825 | 4.862 | 206,289 | -0.02(-0.34%) |
Jul 03, 2012 | 4.796 | 4.882 | 4.796 | 4.878 | 69,224 | +0.06(+1.19%) |
Jul 02, 2012 | 4.689 | 4.821 | 4.689 | 4.821 | 91,890 | +0.11(+2.35%) |
Jun 29, 2012 | 4.718 | 4.751 | 4.710 | 4.710 | 150,711 | +0.07(+1.41%) |
Jun 28, 2012 | 4.632 | 4.652 | 4.607 | 4.644 | 108,906 | -0.01(-0.26%) |
Jun 27, 2012 | 4.628 | 4.661 | 4.595 | 4.656 | 97,307 | +0.05(+1.07%) |
Jun 26, 2012 | 4.558 | 4.632 | 4.558 | 4.607 | 151,832 | +0.02(+0.45%) |
Jun 25, 2012 | 4.615 | 4.619 | 4.570 | 4.587 | 98,634 | -0.07(-1.41%) |
Jun 22, 2012 | 4.615 | 4.661 | 4.607 | 4.652 | 87,434 | +0.05(+0.98%) |
Jun 21, 2012 | 4.656 | 4.656 | 4.599 | 4.607 | 190,154 | -0.03(-0.62%) |
Jun 20, 2012 | 4.628 | 4.636 | 4.599 | 4.636 | 118,419 | +0.02(+0.53%) |
Jun 19, 2012 | 4.537 | 4.611 | 4.550 | 4.611 | 93,590 | +0.07(+1.63%) |
Jun 18, 2012 | 4.533 | 4.560 | 4.517 | 4.537 | 229,892 | -0.02(-0.45%) |
Jun 15, 2012 | 4.554 | 4.570 | 4.521 | 4.558 | 178,932 | +0.01(+0.18%) |
Jun 14, 2012 | 4.504 | 4.550 | 4.504 | 4.550 | 177,695 | +0.01(+0.18%) |
Jun 13, 2012 | 4.550 | 4.566 | 4.525 | 4.541 | 176,604 | -0.02(-0.52%) |
Jun 12, 2012 | 4.618 | 4.618 | 4.549 | 4.565 | 134,673 | -0.01(-0.18%) |
Jun 11, 2012 | 4.589 | 4.594 | 4.561 | 4.573 | 167,462 | +0.00(+0.00%) |
Jun 08, 2012 | 4.516 | 4.634 | 4.508 | 4.573 | 85,888 | +0.04(+0.90%) |
Jun 07, 2012 | 4.504 | 4.581 | 4.504 | 4.532 | 183,494 | +0.03(+0.63%) |
Jun 06, 2012 | 4.435 | 4.510 | 4.435 | 4.504 | 112,813 | +0.08(+1.84%) |
Jun 05, 2012 | 4.374 | 4.447 | 4.374 | 4.423 | 153,123 | +0.02(+0.37%) |
Jun 04, 2012 | 4.496 | 4.512 | 4.382 | 4.406 | 235,121 | -0.09(-1.99%) |