Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.606 | 5.626 | 5.571 | 5.616 | 8,370,666 | +0.03(+0.52%) |
Aug 30, 2012 | 5.603 | 5.616 | 5.571 | 5.587 | 3,754,376 | -0.03(-0.58%) |
Aug 29, 2012 | 5.590 | 5.623 | 5.580 | 5.619 | 4,522,455 | +0.05(+0.88%) |
Aug 27, 2012 | 5.593 | 5.597 | 5.548 | 5.571 | 5,222,721 | -0.00(-0.06%) |
Aug 24, 2012 | 5.535 | 5.577 | 5.528 | 5.574 | 5,857,973 | +0.03(+0.59%) |
Aug 23, 2012 | 5.470 | 5.561 | 5.467 | 5.541 | 6,648,790 | +0.00(+0.00%) |
Aug 22, 2012 | 5.528 | 5.554 | 5.493 | 5.541 | 6,254,089 | +0.00(+0.06%) |
Aug 21, 2012 | 5.558 | 5.574 | 5.519 | 5.538 | 9,150,327 | -0.02(-0.35%) |
Aug 20, 2012 | 5.476 | 5.561 | 5.473 | 5.558 | 12,493,286 | +0.09(+1.67%) |
Aug 17, 2012 | 5.473 | 5.509 | 5.447 | 5.467 | 68,135,152 | -0.20(-3.50%) |
Aug 16, 2012 | 5.623 | 5.665 | 5.610 | 5.665 | 4,058,338 | +0.04(+0.75%) |
Aug 15, 2012 | 5.629 | 5.629 | 5.593 | 5.623 | 2,760,794 | +0.01(+0.23%) |
Aug 14, 2012 | 5.610 | 5.626 | 5.587 | 5.610 | 3,453,233 | +0.02(+0.35%) |
Aug 13, 2012 | 5.584 | 5.616 | 5.567 | 5.590 | 2,890,465 | +0.01(+0.23%) |
Aug 10, 2012 | 5.561 | 5.583 | 5.525 | 5.577 | 3,273,835 | +0.00(+0.06%) |
Aug 09, 2012 | 5.551 | 5.603 | 5.548 | 5.574 | 3,569,913 | +0.03(+0.47%) |
Aug 08, 2012 | 5.450 | 5.561 | 5.450 | 5.548 | 5,231,743 | +0.08(+1.55%) |
Aug 07, 2012 | 5.463 | 5.512 | 5.415 | 5.463 | 5,904,191 | +0.03(+0.54%) |
Aug 06, 2012 | 5.463 | 5.463 | 5.366 | 5.434 | 5,915,689 | -0.01(-0.24%) |
Aug 03, 2012 | 5.483 | 5.483 | 5.434 | 5.447 | 3,854,625 | +0.01(+0.18%) |
Aug 02, 2012 | 5.389 | 5.460 | 5.382 | 5.437 | 3,408,654 | +0.04(+0.72%) |
Aug 01, 2012 | 5.415 | 5.473 | 5.384 | 5.398 | 3,485,333 | -0.01(-0.18%) |
Jul 31, 2012 | 5.447 | 5.447 | 5.395 | 5.408 | 3,262,352 | -0.03(-0.48%) |
Jul 30, 2012 | 5.428 | 5.441 | 5.398 | 5.434 | 2,641,107 | +0.00(+0.06%) |
Jul 27, 2012 | 5.428 | 5.450 | 5.408 | 5.431 | 2,719,520 | +0.02(+0.36%) |
Jul 26, 2012 | 5.398 | 5.434 | 5.369 | 5.411 | 3,097,616 | +0.07(+1.28%) |
Jul 25, 2012 | 5.434 | 5.434 | 5.333 | 5.343 | 2,602,911 | -0.05(-0.84%) |
Jul 24, 2012 | 5.363 | 5.395 | 5.337 | 5.389 | 3,423,150 | +0.05(+0.85%) |
Jul 23, 2012 | 5.333 | 5.366 | 5.265 | 5.343 | 3,306,532 | -0.05(-0.90%) |
Jul 20, 2012 | 5.350 | 5.415 | 5.320 | 5.392 | 3,101,392 | +0.00(+0.06%) |
Jul 19, 2012 | 5.418 | 5.431 | 5.379 | 5.389 | 2,326,452 | -0.02(-0.42%) |
Jul 18, 2012 | 5.398 | 5.428 | 5.372 | 5.411 | 3,648,068 | +0.01(+0.24%) |
Jul 17, 2012 | 5.346 | 5.405 | 5.302 | 5.398 | 4,226,285 | +0.09(+1.65%) |
Jul 16, 2012 | 5.304 | 5.341 | 5.268 | 5.310 | 1,722,931 | +0.01(+0.18%) |
Jul 13, 2012 | 5.255 | 5.330 | 5.255 | 5.301 | 2,592,527 | +0.06(+1.12%) |
Jul 12, 2012 | 5.219 | 5.268 | 5.171 | 5.242 | 3,068,923 | -0.00(-0.06%) |
Jul 11, 2012 | 5.219 | 5.255 | 5.177 | 5.245 | 3,788,124 | +0.03(+0.56%) |
Jul 10, 2012 | 5.232 | 5.239 | 5.205 | 5.216 | 2,665,599 | -0.01(-0.12%) |
Jul 09, 2012 | 5.232 | 5.249 | 5.203 | 5.223 | 2,316,609 | -0.01(-0.25%) |
Jul 06, 2012 | 5.203 | 5.252 | 5.184 | 5.236 | 2,148,862 | +0.00(+0.06%) |
Jul 05, 2012 | 5.226 | 5.256 | 5.210 | 5.232 | 2,946,462 | -0.02(-0.37%) |
Jul 03, 2012 | 5.255 | 5.271 | 5.239 | 5.252 | 1,924,848 | +0.00(+0.06%) |
Jul 02, 2012 | 5.167 | 5.252 | 5.167 | 5.249 | 3,139,843 | +0.06(+1.13%) |
Jun 29, 2012 | 5.216 | 5.236 | 5.154 | 5.190 | 5,901,159 | +0.07(+1.27%) |
Jun 28, 2012 | 5.096 | 5.148 | 5.044 | 5.125 | 3,429,847 | -0.01(-0.19%) |
Jun 27, 2012 | 5.067 | 5.136 | 5.060 | 5.135 | 4,313,192 | +0.08(+1.67%) |
Jun 26, 2012 | 5.021 | 5.073 | 4.992 | 5.050 | 3,069,562 | +0.06(+1.17%) |
Jun 25, 2012 | 4.979 | 5.060 | 4.976 | 4.992 | 3,416,785 | -0.05(-1.03%) |
Jun 22, 2012 | 5.044 | 5.065 | 5.034 | 5.044 | 2,803,414 | +0.02(+0.45%) |
Jun 21, 2012 | 5.099 | 5.112 | 5.015 | 5.021 | 3,487,775 | -0.07(-1.28%) |
Jun 20, 2012 | 5.067 | 5.115 | 5.034 | 5.086 | 3,224,293 | +0.03(+0.51%) |
Jun 19, 2012 | 5.018 | 5.073 | 5.002 | 5.060 | 2,443,332 | +0.06(+1.17%) |
Jun 18, 2012 | 4.963 | 5.008 | 4.930 | 5.002 | 2,692,048 | +0.03(+0.52%) |
Jun 15, 2012 | 4.976 | 4.989 | 4.927 | 4.976 | 3,416,486 | -0.00(-0.07%) |
Jun 14, 2012 | 4.950 | 5.002 | 4.940 | 4.979 | 3,682,410 | +0.03(+0.59%) |
Jun 13, 2012 | 4.943 | 5.008 | 4.894 | 4.950 | 4,163,735 | +0.02(+0.40%) |
Jun 12, 2012 | 4.889 | 4.940 | 4.886 | 4.930 | 4,382,675 | +0.02(+0.32%) |
Jun 11, 2012 | 5.019 | 5.032 | 4.911 | 4.914 | 5,474,742 | -0.07(-1.40%) |
Jun 08, 2012 | 4.943 | 4.984 | 4.873 | 4.984 | 4,430,050 | +0.05(+1.09%) |
Jun 07, 2012 | 4.993 | 5.016 | 4.917 | 4.930 | 4,279,620 | -0.03(-0.70%) |
Jun 06, 2012 | 4.867 | 4.971 | 4.832 | 4.965 | 3,797,462 | +0.14(+2.96%) |
Jun 05, 2012 | 4.749 | 4.835 | 4.733 | 4.822 | 3,500,648 | +0.07(+1.40%) |
Jun 04, 2012 | 4.743 | 4.774 | 4.714 | 4.755 | 4,516,353 | -0.00(-0.07%) |