Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.303 | 5.333 | 5.278 | 5.326 | 658,466 | +0.02(+0.28%) |
Aug 30, 2012 | 5.301 | 5.318 | 5.288 | 5.311 | 686,765 | +0.03(+0.57%) |
Aug 29, 2012 | 5.283 | 5.311 | 5.273 | 5.281 | 2,302,019 | -0.05(-0.85%) |
Aug 27, 2012 | 5.303 | 5.349 | 5.286 | 5.326 | 2,753,072 | -0.03(-0.61%) |
Aug 24, 2012 | 5.286 | 5.379 | 5.283 | 5.359 | 957,749 | +0.05(+0.94%) |
Aug 23, 2012 | 5.313 | 5.338 | 5.299 | 5.308 | 334,686 | -0.04(-0.70%) |
Aug 22, 2012 | 5.313 | 5.364 | 5.298 | 5.346 | 337,058 | +0.01(+0.09%) |
Aug 21, 2012 | 5.338 | 5.374 | 5.316 | 5.341 | 684,425 | +0.05(+0.90%) |
Aug 20, 2012 | 5.258 | 5.293 | 5.246 | 5.293 | 466,161 | +0.03(+0.57%) |
Aug 17, 2012 | 5.246 | 5.266 | 5.233 | 5.263 | 454,208 | -0.01(-0.14%) |
Aug 16, 2012 | 5.236 | 5.286 | 5.236 | 5.271 | 357,661 | +0.02(+0.29%) |
Aug 15, 2012 | 5.248 | 5.273 | 5.241 | 5.256 | 257,353 | -0.02(-0.29%) |
Aug 14, 2012 | 5.263 | 5.301 | 5.263 | 5.271 | 354,495 | +0.03(+0.48%) |
Aug 13, 2012 | 5.281 | 5.301 | 5.238 | 5.246 | 393,628 | -0.07(-1.27%) |
Aug 10, 2012 | 5.258 | 5.313 | 5.257 | 5.313 | 198,667 | +0.03(+0.47%) |
Aug 09, 2012 | 5.258 | 5.303 | 5.253 | 5.288 | 605,762 | +0.01(+0.09%) |
Aug 08, 2012 | 5.263 | 5.311 | 5.263 | 5.283 | 391,116 | -0.02(-0.33%) |
Aug 07, 2012 | 5.288 | 5.331 | 5.288 | 5.301 | 527,411 | +0.04(+0.76%) |
Aug 06, 2012 | 5.221 | 5.271 | 5.203 | 5.261 | 408,952 | +0.03(+0.48%) |
Aug 03, 2012 | 5.211 | 5.236 | 5.181 | 5.236 | 909,310 | +0.14(+2.65%) |
Aug 02, 2012 | 5.068 | 5.106 | 5.066 | 5.101 | 724,201 | -0.05(-0.97%) |
Aug 01, 2012 | 5.161 | 5.166 | 5.133 | 5.151 | 603,378 | +0.01(+0.10%) |
Jul 31, 2012 | 5.166 | 5.178 | 5.128 | 5.146 | 974,351 | -0.04(-0.68%) |
Jul 30, 2012 | 5.131 | 5.181 | 5.116 | 5.181 | 759,273 | +0.08(+1.52%) |
Jul 27, 2012 | 5.061 | 5.116 | 5.028 | 5.103 | 1,259,644 | +0.08(+1.49%) |
Jul 26, 2012 | 4.983 | 5.038 | 4.983 | 5.028 | 504,432 | +0.07(+1.36%) |
Jul 25, 2012 | 4.965 | 4.980 | 4.930 | 4.960 | 338,057 | +0.01(+0.15%) |
Jul 24, 2012 | 4.943 | 4.958 | 4.915 | 4.953 | 747,556 | +0.03(+0.56%) |
Jul 23, 2012 | 4.943 | 4.943 | 4.885 | 4.925 | 686,110 | -0.15(-2.96%) |
Jul 20, 2012 | 5.048 | 5.076 | 5.048 | 5.076 | 853,196 | -0.04(-0.78%) |
Jul 19, 2012 | 5.101 | 5.138 | 5.093 | 5.116 | 789,537 | +0.02(+0.44%) |
Jul 18, 2012 | 5.076 | 5.109 | 5.061 | 5.093 | 409,659 | +0.00(+0.05%) |
Jul 17, 2012 | 5.073 | 5.106 | 5.046 | 5.091 | 928,008 | +0.02(+0.35%) |
Jul 16, 2012 | 5.056 | 5.091 | 5.046 | 5.073 | 768,279 | -0.04(-0.69%) |
Jul 13, 2012 | 5.068 | 5.116 | 5.068 | 5.108 | 769,493 | +0.06(+1.19%) |
Jul 12, 2012 | 4.993 | 5.053 | 4.993 | 5.048 | 1,055,813 | -0.09(-1.71%) |
Jul 11, 2012 | 5.098 | 5.136 | 5.098 | 5.136 | 1,318,215 | +0.04(+0.79%) |
Jul 10, 2012 | 5.156 | 5.163 | 5.088 | 5.096 | 1,505,224 | +0.03(+0.59%) |
Jul 09, 2012 | 5.008 | 5.066 | 5.008 | 5.066 | 655,938 | +0.00(+0.05%) |
Jul 06, 2012 | 5.048 | 5.078 | 5.041 | 5.063 | 742,420 | -0.08(-1.56%) |
Jul 05, 2012 | 5.156 | 5.159 | 5.101 | 5.143 | 1,293,530 | -0.05(-0.87%) |
Jul 03, 2012 | 5.151 | 5.196 | 5.151 | 5.188 | 584,001 | +0.09(+1.82%) |
Jul 02, 2012 | 5.081 | 5.101 | 5.056 | 5.096 | 1,005,916 | -0.01(-0.15%) |
Jun 29, 2012 | 5.048 | 5.108 | 5.036 | 5.103 | 1,206,760 | +0.24(+4.84%) |
Jun 28, 2012 | 4.848 | 4.870 | 4.819 | 4.868 | 728,634 | -0.01(-0.15%) |
Jun 27, 2012 | 4.815 | 4.883 | 4.815 | 4.875 | 364,259 | +0.03(+0.62%) |
Jun 26, 2012 | 4.793 | 4.848 | 4.793 | 4.845 | 496,253 | +0.04(+0.89%) |
Jun 25, 2012 | 4.780 | 4.805 | 4.745 | 4.803 | 503,805 | -0.03(-0.67%) |
Jun 22, 2012 | 4.833 | 4.843 | 4.813 | 4.835 | 531,620 | +0.03(+0.57%) |
Jun 21, 2012 | 4.853 | 4.880 | 4.795 | 4.808 | 794,617 | -0.06(-1.29%) |
Jun 20, 2012 | 4.893 | 4.893 | 4.833 | 4.870 | 448,157 | -0.01(-0.21%) |
Jun 19, 2012 | 4.888 | 4.903 | 4.858 | 4.880 | 1,432,968 | +0.03(+0.52%) |
Jun 18, 2012 | 4.823 | 4.878 | 4.778 | 4.855 | 1,127,958 | -0.07(-1.47%) |
Jun 15, 2012 | 4.868 | 4.940 | 4.868 | 4.928 | 1,283,394 | +0.09(+1.86%) |
Jun 14, 2012 | 4.808 | 4.856 | 4.788 | 4.838 | 368,085 | -0.01(-0.15%) |
Jun 13, 2012 | 4.868 | 4.906 | 4.833 | 4.845 | 404,044 | -0.06(-1.23%) |
Jun 12, 2012 | 4.845 | 4.910 | 4.838 | 4.905 | 678,766 | +0.13(+2.78%) |
Jun 11, 2012 | 4.813 | 4.820 | 4.772 | 4.773 | 1,100,266 | -0.12(-2.51%) |
Jun 08, 2012 | 4.865 | 4.895 | 4.845 | 4.895 | 211,423 | +0.02(+0.31%) |
Jun 07, 2012 | 4.958 | 4.975 | 4.880 | 4.880 | 397,230 | +0.00(+0.05%) |
Jun 06, 2012 | 4.833 | 4.910 | 4.823 | 4.878 | 907,904 | +0.15(+3.23%) |
Jun 05, 2012 | 4.680 | 4.735 | 4.677 | 4.725 | 487,850 | +0.03(+0.59%) |
Jun 04, 2012 | 4.707 | 4.735 | 4.670 | 4.697 | 838,755 | +0.00(+0.05%) |