Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.287 | 5.335 | 5.257 | 5.319 | 7,875 | +0.07(+1.36%) |
Aug 30, 2012 | 5.359 | 5.359 | 5.224 | 5.248 | 10,060 | -0.17(-3.19%) |
Aug 29, 2012 | 5.477 | 5.477 | 5.398 | 5.421 | 11,291 | -0.03(-0.46%) |
Aug 27, 2012 | 5.493 | 5.501 | 5.446 | 5.446 | 6,748 | -0.09(-1.71%) |
Aug 24, 2012 | 5.541 | 5.541 | 5.494 | 5.541 | 15,256 | +0.03(+0.48%) |
Aug 23, 2012 | 5.509 | 5.525 | 5.489 | 5.514 | 7,372 | -0.05(-0.83%) |
Aug 22, 2012 | 5.525 | 5.560 | 5.494 | 5.560 | 9,267 | -0.01(-0.14%) |
Aug 21, 2012 | 5.549 | 5.623 | 5.549 | 5.568 | 11,830 | +0.07(+1.21%) |
Aug 20, 2012 | 5.438 | 5.533 | 5.438 | 5.502 | 4,314 | +0.04(+0.65%) |
Aug 17, 2012 | 5.475 | 5.477 | 5.462 | 5.467 | 3,524 | +0.01(+0.24%) |
Aug 16, 2012 | 5.383 | 5.462 | 5.383 | 5.454 | 12,660 | +0.15(+2.84%) |
Aug 15, 2012 | 5.335 | 5.335 | 5.288 | 5.303 | 4,765 | -0.05(-0.89%) |
Aug 14, 2012 | 5.375 | 5.375 | 5.330 | 5.351 | 9,006 | +0.02(+0.45%) |
Aug 13, 2012 | 5.390 | 5.398 | 5.303 | 5.327 | 11,281 | -0.04(-0.82%) |
Aug 10, 2012 | 5.351 | 5.374 | 5.343 | 5.371 | 100,908 | -0.03(-0.50%) |
Aug 09, 2012 | 5.367 | 5.426 | 5.367 | 5.398 | 9,212 | +0.00(+0.01%) |
Aug 08, 2012 | 5.541 | 5.541 | 5.375 | 5.398 | 11,307 | +0.03(+0.58%) |
Aug 07, 2012 | 5.335 | 5.398 | 5.335 | 5.367 | 13,087 | +0.13(+2.42%) |
Aug 06, 2012 | 5.161 | 5.240 | 5.161 | 5.240 | 8,110 | +0.14(+2.80%) |
Aug 03, 2012 | 5.090 | 5.114 | 5.074 | 5.098 | 3,865 | +0.13(+2.71%) |
Aug 02, 2012 | 4.987 | 5.010 | 4.955 | 4.963 | 10,144 | -0.02(-0.41%) |
Aug 01, 2012 | 5.042 | 5.042 | 4.971 | 4.984 | 7,563 | -0.01(-0.29%) |
Jul 31, 2012 | 5.003 | 5.047 | 4.995 | 4.998 | 7,005 | +0.07(+1.35%) |
Jul 30, 2012 | 4.939 | 5.017 | 4.931 | 4.931 | 5,878 | -0.12(-2.41%) |
Jul 27, 2012 | 4.979 | 5.074 | 4.979 | 5.053 | 7,553 | +0.08(+1.65%) |
Jul 26, 2012 | 4.947 | 4.987 | 4.931 | 4.971 | 6,395 | +0.09(+1.78%) |
Jul 25, 2012 | 4.931 | 4.931 | 4.852 | 4.884 | 7,711 | -0.03(-0.69%) |
Jul 24, 2012 | 4.979 | 4.979 | 4.908 | 4.918 | 6,056 | -0.08(-1.69%) |
Jul 23, 2012 | 5.058 | 5.058 | 5.003 | 5.003 | 5,570 | -0.19(-3.66%) |
Jul 20, 2012 | 5.256 | 5.256 | 5.177 | 5.193 | 10,526 | -0.11(-2.09%) |
Jul 19, 2012 | 5.335 | 5.335 | 5.303 | 5.303 | 3,502 | -0.02(-0.33%) |
Jul 18, 2012 | 5.359 | 5.375 | 5.311 | 5.321 | 24,414 | -0.09(-1.58%) |
Jul 17, 2012 | 5.462 | 5.462 | 5.382 | 5.406 | 10,268 | -0.03(-0.46%) |
Jul 16, 2012 | 5.462 | 5.470 | 5.382 | 5.431 | 8,926 | -0.04(-0.75%) |
Jul 13, 2012 | 5.501 | 5.501 | 5.462 | 5.473 | 10,842 | -0.03(-0.52%) |
Jul 12, 2012 | 5.454 | 5.509 | 5.430 | 5.501 | 13,208 | -0.01(-0.14%) |
Jul 11, 2012 | 5.477 | 5.530 | 5.477 | 5.509 | 6,032 | +0.02(+0.43%) |
Jul 10, 2012 | 5.541 | 5.556 | 5.462 | 5.485 | 12,785 | -0.06(-1.14%) |
Jul 09, 2012 | 5.572 | 5.572 | 5.549 | 5.549 | 8,882 | -0.08(-1.41%) |
Jul 06, 2012 | 5.691 | 5.691 | 5.628 | 5.628 | 5,637 | -0.07(-1.18%) |
Jul 05, 2012 | 5.715 | 5.746 | 5.695 | 5.695 | 1,749 | -0.13(-2.24%) |
Jul 03, 2012 | 5.762 | 5.826 | 5.731 | 5.826 | 14,011 | +0.10(+1.69%) |
Jul 02, 2012 | 5.683 | 5.873 | 5.683 | 5.729 | 2,673 | +0.01(+0.25%) |
Jun 29, 2012 | 5.715 | 5.755 | 5.708 | 5.715 | 8,559 | +0.18(+3.29%) |
Jun 28, 2012 | 5.557 | 5.557 | 5.501 | 5.533 | 8,450 | -0.05(-0.85%) |
Jun 27, 2012 | 5.565 | 5.580 | 5.508 | 5.580 | 9,461 | +0.09(+1.58%) |
Jun 26, 2012 | 5.533 | 5.533 | 5.478 | 5.493 | 7,510 | -0.03(-0.63%) |
Jun 25, 2012 | 5.549 | 5.572 | 5.509 | 5.528 | 7,004 | -0.11(-1.91%) |
Jun 22, 2012 | 5.660 | 5.660 | 5.596 | 5.636 | 2,324 | +0.02(+0.29%) |
Jun 21, 2012 | 5.715 | 5.723 | 5.604 | 5.620 | 25,086 | -0.12(-2.08%) |
Jun 20, 2012 | 5.778 | 5.778 | 5.723 | 5.739 | 8,670 | +0.02(+0.37%) |
Jun 19, 2012 | 5.574 | 5.748 | 5.574 | 5.718 | 18,454 | +0.10(+1.73%) |
Jun 18, 2012 | 5.628 | 5.706 | 5.590 | 5.621 | 13,697 | +0.00(+0.00%) |
Jun 15, 2012 | 5.582 | 5.621 | 5.582 | 5.621 | 8,074 | +0.13(+2.40%) |
Jun 14, 2012 | 5.435 | 5.497 | 5.427 | 5.489 | 18,330 | -0.00(-0.03%) |
Jun 13, 2012 | 5.559 | 5.559 | 5.488 | 5.491 | 5,109 | -0.02(-0.45%) |
Jun 12, 2012 | 5.481 | 5.535 | 5.435 | 5.515 | 18,957 | +0.14(+2.66%) |
Jun 11, 2012 | 5.520 | 5.520 | 5.373 | 5.373 | 12,906 | -0.12(-2.12%) |
Jun 08, 2012 | 5.427 | 5.501 | 5.419 | 5.489 | 9,478 | +0.01(+0.18%) |
Jun 07, 2012 | 5.613 | 5.613 | 5.473 | 5.479 | 26,866 | +0.01(+0.10%) |
Jun 06, 2012 | 5.435 | 5.481 | 5.435 | 5.473 | 15,953 | +0.11(+2.02%) |
Jun 05, 2012 | 5.349 | 5.396 | 5.334 | 5.365 | 7,192 | +0.07(+1.23%) |
Jun 04, 2012 | 5.373 | 5.373 | 5.278 | 5.300 | 13,845 | -0.02(-0.35%) |