Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.079 | 5.098 | 5.029 | 5.095 | 151,448 | +0.04(+0.86%) |
Aug 30, 2012 | 4.964 | 5.073 | 4.964 | 5.051 | 171,457 | +0.07(+1.31%) |
Aug 29, 2012 | 5.048 | 5.048 | 4.965 | 4.986 | 193,706 | -0.04(-0.87%) |
Aug 27, 2012 | 4.983 | 5.048 | 4.936 | 5.029 | 150,276 | +0.07(+1.45%) |
Aug 24, 2012 | 4.864 | 4.983 | 4.790 | 4.958 | 57,929 | +0.11(+2.32%) |
Aug 23, 2012 | 4.955 | 4.955 | 4.774 | 4.845 | 164,442 | -0.10(-2.08%) |
Aug 22, 2012 | 4.992 | 5.017 | 4.942 | 4.948 | 154,429 | +0.00(+0.06%) |
Aug 21, 2012 | 5.014 | 5.017 | 4.939 | 4.945 | 264,838 | -0.05(-1.06%) |
Aug 20, 2012 | 5.017 | 5.017 | 4.973 | 4.998 | 123,508 | -0.02(-0.37%) |
Aug 17, 2012 | 4.986 | 5.017 | 4.961 | 5.017 | 203,767 | +0.03(+0.63%) |
Aug 16, 2012 | 4.955 | 4.986 | 4.942 | 4.986 | 111,763 | +0.02(+0.38%) |
Aug 15, 2012 | 4.955 | 4.970 | 4.883 | 4.967 | 67,723 | -0.02(-0.31%) |
Aug 14, 2012 | 4.936 | 4.983 | 4.908 | 4.983 | 385,298 | +0.04(+0.88%) |
Aug 13, 2012 | 4.908 | 4.955 | 4.839 | 4.939 | 121,211 | +0.04(+0.83%) |
Aug 10, 2012 | 4.883 | 4.908 | 4.830 | 4.898 | 118,531 | +0.01(+0.13%) |
Aug 09, 2012 | 4.867 | 4.983 | 4.821 | 4.892 | 215,352 | +0.04(+0.90%) |
Aug 08, 2012 | 4.802 | 4.875 | 4.724 | 4.849 | 98,082 | +0.10(+2.03%) |
Aug 07, 2012 | 4.764 | 4.821 | 4.724 | 4.752 | 81,003 | +0.01(+0.26%) |
Aug 06, 2012 | 4.796 | 4.839 | 4.696 | 4.740 | 267,437 | -0.04(-0.78%) |
Aug 03, 2012 | 4.817 | 5.070 | 4.674 | 4.777 | 220,955 | +0.05(+1.12%) |
Aug 02, 2012 | 4.774 | 4.912 | 4.690 | 4.724 | 85,881 | -0.04(-0.79%) |
Aug 01, 2012 | 4.805 | 4.986 | 4.736 | 4.761 | 217,531 | +0.00(+0.00%) |
Jul 31, 2012 | 4.783 | 5.238 | 4.690 | 4.761 | 127,160 | -0.02(-0.36%) |
Jul 30, 2012 | 4.933 | 4.970 | 4.711 | 4.778 | 162,632 | -0.13(-2.63%) |
Jul 27, 2012 | 4.908 | 4.933 | 4.755 | 4.908 | 297,918 | +0.03(+0.64%) |
Jul 26, 2012 | 4.808 | 4.914 | 4.761 | 4.877 | 388,921 | +0.08(+1.69%) |
Jul 25, 2012 | 4.764 | 4.808 | 4.707 | 4.796 | 109,022 | +0.07(+1.52%) |
Jul 24, 2012 | 4.668 | 4.783 | 4.621 | 4.724 | 147,696 | +0.08(+1.81%) |
Jul 23, 2012 | 4.615 | 4.797 | 4.518 | 4.640 | 79,132 | -0.03(-0.67%) |
Jul 20, 2012 | 4.599 | 4.718 | 4.599 | 4.671 | 115,983 | +0.01(+0.13%) |
Jul 19, 2012 | 4.705 | 4.720 | 4.665 | 4.665 | 83,557 | -0.02(-0.53%) |
Jul 18, 2012 | 4.655 | 4.702 | 4.655 | 4.690 | 110,168 | +0.02(+0.33%) |
Jul 17, 2012 | 4.711 | 4.729 | 4.655 | 4.674 | 142,651 | -0.03(-0.66%) |
Jul 16, 2012 | 4.736 | 4.799 | 4.683 | 4.705 | 140,414 | -0.04(-0.92%) |
Jul 13, 2012 | 4.697 | 4.768 | 4.697 | 4.749 | 85,226 | +0.05(+0.99%) |
Jul 12, 2012 | 4.643 | 4.702 | 4.643 | 4.702 | 68,166 | +0.02(+0.33%) |
Jul 11, 2012 | 4.752 | 4.752 | 4.630 | 4.687 | 199,518 | -0.07(-1.51%) |
Jul 10, 2012 | 4.752 | 4.758 | 4.718 | 4.758 | 106,131 | +0.02(+0.46%) |
Jul 09, 2012 | 4.718 | 4.736 | 4.696 | 4.736 | 55,246 | +0.04(+0.86%) |
Jul 06, 2012 | 4.649 | 4.711 | 4.615 | 4.696 | 44,845 | +0.02(+0.33%) |
Jul 05, 2012 | 4.736 | 4.752 | 4.677 | 4.680 | 90,605 | -0.06(-1.25%) |
Jul 03, 2012 | 4.758 | 4.758 | 4.652 | 4.740 | 106,644 | -0.00(-0.07%) |
Jul 02, 2012 | 4.758 | 4.758 | 4.652 | 4.743 | 258,018 | +0.02(+0.33%) |
Jun 29, 2012 | 4.671 | 4.764 | 4.577 | 4.727 | 312,282 | +0.07(+1.40%) |
Jun 28, 2012 | 4.584 | 4.690 | 4.584 | 4.662 | 203,562 | +0.04(+0.81%) |
Jun 27, 2012 | 4.559 | 4.662 | 4.506 | 4.624 | 199,858 | +0.13(+2.91%) |
Jun 26, 2012 | 4.518 | 4.562 | 4.478 | 4.493 | 122,712 | -0.03(-0.69%) |
Jun 25, 2012 | 4.537 | 4.581 | 4.481 | 4.525 | 287,472 | -0.04(-0.89%) |
Jun 22, 2012 | 4.543 | 4.565 | 4.518 | 4.565 | 2,276,880 | +0.06(+1.31%) |
Jun 21, 2012 | 4.503 | 4.553 | 4.481 | 4.506 | 187,018 | -0.01(-0.28%) |
Jun 20, 2012 | 4.506 | 4.521 | 4.447 | 4.518 | 114,577 | -0.01(-0.14%) |
Jun 19, 2012 | 4.520 | 4.537 | 4.472 | 4.525 | 132,613 | +0.02(+0.55%) |
Jun 18, 2012 | 4.543 | 4.562 | 4.475 | 4.500 | 177,702 | -0.06(-1.23%) |
Jun 15, 2012 | 4.503 | 4.571 | 4.481 | 4.556 | 162,500 | +0.05(+1.11%) |
Jun 14, 2012 | 4.478 | 4.546 | 4.473 | 4.506 | 295,922 | +0.02(+0.49%) |
Jun 13, 2012 | 4.478 | 4.556 | 4.468 | 4.484 | 148,396 | -0.02(-0.42%) |
Jun 12, 2012 | 4.462 | 4.518 | 4.440 | 4.503 | 138,643 | +0.07(+1.69%) |
Jun 11, 2012 | 4.437 | 4.500 | 4.403 | 4.428 | 282,578 | -0.05(-1.18%) |
Jun 08, 2012 | 4.512 | 4.568 | 4.443 | 4.481 | 119,176 | -0.03(-0.76%) |
Jun 07, 2012 | 4.462 | 4.581 | 4.406 | 4.515 | 168,633 | +0.08(+1.83%) |
Jun 06, 2012 | 4.316 | 4.472 | 4.300 | 4.434 | 108,958 | +0.16(+3.79%) |
Jun 05, 2012 | 4.228 | 4.300 | 4.210 | 4.272 | 171,579 | +0.05(+1.11%) |
Jun 04, 2012 | 4.269 | 4.272 | 4.207 | 4.225 | 88,127 | -0.04(-1.02%) |