Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.992 | 5.000 | 4.949 | 4.976 | 106,512 | +0.03(+0.55%) |
Aug 30, 2012 | 4.952 | 4.973 | 4.941 | 4.949 | 46,894 | -0.04(-0.81%) |
Aug 29, 2012 | 4.979 | 5.022 | 4.881 | 4.990 | 99,464 | +0.05(+1.10%) |
Aug 27, 2012 | 4.908 | 5.003 | 4.872 | 4.936 | 147,948 | +0.04(+0.88%) |
Aug 24, 2012 | 4.946 | 4.950 | 4.862 | 4.892 | 87,609 | -0.06(-1.15%) |
Aug 23, 2012 | 5.109 | 5.109 | 4.903 | 4.949 | 233,964 | -0.18(-3.53%) |
Aug 22, 2012 | 5.271 | 5.271 | 5.125 | 5.130 | 177,888 | -0.16(-3.12%) |
Aug 21, 2012 | 5.252 | 5.352 | 5.192 | 5.295 | 225,995 | +0.08(+1.61%) |
Aug 20, 2012 | 5.217 | 5.228 | 5.122 | 5.211 | 182,215 | +0.01(+0.21%) |
Aug 17, 2012 | 5.214 | 5.247 | 5.201 | 5.201 | 213,926 | -0.04(-0.67%) |
Aug 16, 2012 | 5.111 | 5.260 | 5.060 | 5.236 | 123,040 | +0.14(+2.65%) |
Aug 15, 2012 | 5.076 | 5.141 | 5.046 | 5.100 | 169,361 | +0.02(+0.48%) |
Aug 14, 2012 | 5.168 | 5.230 | 5.060 | 5.076 | 215,827 | -0.04(-0.85%) |
Aug 13, 2012 | 5.244 | 5.244 | 5.038 | 5.119 | 102,755 | -0.14(-2.72%) |
Aug 10, 2012 | 5.290 | 5.314 | 5.249 | 5.263 | 88,670 | -0.03(-0.51%) |
Aug 09, 2012 | 5.368 | 5.374 | 5.247 | 5.290 | 207,189 | -0.05(-0.96%) |
Aug 08, 2012 | 5.295 | 5.433 | 5.253 | 5.341 | 313,128 | +0.26(+5.11%) |
Aug 07, 2012 | 5.138 | 5.138 | 5.003 | 5.082 | 137,739 | -0.00(-0.05%) |
Aug 06, 2012 | 5.087 | 5.171 | 5.068 | 5.084 | 168,626 | +0.03(+0.53%) |
Aug 03, 2012 | 5.009 | 5.119 | 4.965 | 5.057 | 159,507 | +0.14(+2.92%) |
Aug 02, 2012 | 4.776 | 4.952 | 4.745 | 4.914 | 242,831 | +0.11(+2.19%) |
Aug 01, 2012 | 4.998 | 5.036 | 4.807 | 4.808 | 334,907 | -0.13(-2.68%) |
Jul 31, 2012 | 5.025 | 5.130 | 4.925 | 4.941 | 139,747 | -0.10(-1.98%) |
Jul 30, 2012 | 5.114 | 5.130 | 5.014 | 5.041 | 100,998 | -0.05(-0.90%) |
Jul 27, 2012 | 4.960 | 5.117 | 4.958 | 5.087 | 201,938 | +0.14(+2.79%) |
Jul 26, 2012 | 4.995 | 5.014 | 4.900 | 4.949 | 68,736 | +0.04(+0.72%) |
Jul 25, 2012 | 5.065 | 5.106 | 4.876 | 4.914 | 143,958 | -0.10(-2.05%) |
Jul 24, 2012 | 5.249 | 5.338 | 4.976 | 5.017 | 137,809 | -0.22(-4.23%) |
Jul 23, 2012 | 5.252 | 5.349 | 5.238 | 5.238 | 172,993 | -0.11(-2.02%) |
Jul 20, 2012 | 5.395 | 5.441 | 5.328 | 5.347 | 164,551 | -0.12(-2.23%) |
Jul 19, 2012 | 5.606 | 5.625 | 5.463 | 5.468 | 103,949 | -0.13(-2.27%) |
Jul 18, 2012 | 5.490 | 5.628 | 5.466 | 5.595 | 83,209 | +0.11(+1.92%) |
Jul 17, 2012 | 5.490 | 5.544 | 5.384 | 5.490 | 73,306 | +0.03(+0.49%) |
Jul 16, 2012 | 5.530 | 5.568 | 5.449 | 5.463 | 87,114 | -0.11(-1.94%) |
Jul 13, 2012 | 5.382 | 5.595 | 5.382 | 5.571 | 104,105 | +0.19(+3.57%) |
Jul 12, 2012 | 5.355 | 5.414 | 5.306 | 5.379 | 97,748 | -0.04(-0.80%) |
Jul 11, 2012 | 5.344 | 5.441 | 5.309 | 5.422 | 122,371 | +0.08(+1.47%) |
Jul 10, 2012 | 5.463 | 5.479 | 5.330 | 5.344 | 91,928 | -0.06(-1.15%) |
Jul 09, 2012 | 5.409 | 5.447 | 5.336 | 5.406 | 176,783 | -0.04(-0.74%) |
Jul 06, 2012 | 5.255 | 5.457 | 5.255 | 5.447 | 144,361 | +0.11(+2.13%) |
Jul 05, 2012 | 5.054 | 5.352 | 5.054 | 5.333 | 109,315 | +0.14(+2.60%) |
Jul 03, 2012 | 5.149 | 5.219 | 5.125 | 5.198 | 197,793 | +0.05(+0.95%) |
Jul 02, 2012 | 5.130 | 5.152 | 5.046 | 5.149 | 611,954 | +0.05(+1.01%) |
Jun 29, 2012 | 5.054 | 5.155 | 5.041 | 5.098 | 316,471 | +0.17(+3.51%) |
Jun 28, 2012 | 4.938 | 5.006 | 4.868 | 4.925 | 249,232 | -0.07(-1.46%) |
Jun 27, 2012 | 5.022 | 5.084 | 4.933 | 4.998 | 451,991 | -0.03(-0.59%) |
Jun 26, 2012 | 5.071 | 5.103 | 4.984 | 5.027 | 247,080 | -0.05(-1.01%) |
Jun 25, 2012 | 5.038 | 5.128 | 5.025 | 5.079 | 112,816 | -0.04(-0.74%) |
Jun 22, 2012 | 5.160 | 5.168 | 5.092 | 5.117 | 250,589 | +0.01(+0.16%) |
Jun 21, 2012 | 5.355 | 5.368 | 5.068 | 5.109 | 301,421 | -0.25(-4.64%) |
Jun 20, 2012 | 5.428 | 5.428 | 5.330 | 5.357 | 79,951 | -0.06(-1.05%) |
Jun 19, 2012 | 5.384 | 5.449 | 5.314 | 5.414 | 275,393 | +0.05(+0.91%) |
Jun 18, 2012 | 5.409 | 5.498 | 5.347 | 5.365 | 151,039 | -0.11(-1.93%) |
Jun 15, 2012 | 5.274 | 5.503 | 5.274 | 5.471 | 362,167 | +0.19(+3.53%) |
Jun 14, 2012 | 5.133 | 5.292 | 5.122 | 5.284 | 107,628 | +0.14(+2.79%) |
Jun 13, 2012 | 5.247 | 5.247 | 5.092 | 5.141 | 151,731 | -0.12(-2.26%) |
Jun 12, 2012 | 5.222 | 5.303 | 5.106 | 5.260 | 169,491 | +0.05(+1.04%) |
Jun 11, 2012 | 5.409 | 5.409 | 5.184 | 5.206 | 182,322 | -0.14(-2.68%) |
Jun 08, 2012 | 5.222 | 5.384 | 5.179 | 5.349 | 136,274 | +0.11(+2.12%) |
Jun 07, 2012 | 5.263 | 5.303 | 5.152 | 5.238 | 198,510 | +0.06(+1.10%) |
Jun 06, 2012 | 4.988 | 5.192 | 4.975 | 5.182 | 193,041 | +0.22(+4.50%) |
Jun 05, 2012 | 4.948 | 5.010 | 4.932 | 4.959 | 189,506 | -0.03(-0.70%) |
Jun 04, 2012 | 4.924 | 5.007 | 4.878 | 4.993 | 158,735 | +0.09(+1.92%) |