Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.214 | 5.217 | 5.214 | 5.217 | 14,498 | -0.01(-0.20%) |
Aug 29, 2012 | 5.227 | 5.227 | 5.227 | 5.227 | 17,503 | -0.01(-0.13%) |
Aug 27, 2012 | 5.224 | 5.255 | 5.176 | 5.234 | 26,812 | +0.00(+0.07%) |
Aug 24, 2012 | 5.214 | 5.251 | 5.214 | 5.231 | 16,505 | -0.00(-0.07%) |
Aug 23, 2012 | 5.255 | 5.272 | 5.231 | 5.234 | 37,344 | -0.04(-0.84%) |
Aug 21, 2012 | 5.262 | 5.279 | 5.279 | 5.279 | 49,301 | +0.02(+0.33%) |
Aug 20, 2012 | 5.275 | 5.275 | 5.262 | 5.262 | 9,387 | -0.01(-0.20%) |
Aug 17, 2012 | 5.245 | 5.272 | 5.245 | 5.272 | 4,375 | +0.03(+0.65%) |
Aug 16, 2012 | 5.207 | 5.272 | 5.207 | 5.238 | 61,542 | +0.01(+0.13%) |
Aug 15, 2012 | 5.234 | 5.234 | 5.231 | 5.231 | 670 | +0.02(+0.39%) |
Aug 14, 2012 | 5.166 | 5.227 | 5.166 | 5.210 | 46,758 | +0.02(+0.46%) |
Aug 13, 2012 | 5.183 | 5.212 | 5.183 | 5.186 | 12,821 | +0.00(+0.07%) |
Aug 10, 2012 | 5.183 | 5.183 | 5.179 | 5.183 | 18,661 | -0.01(-0.13%) |
Aug 09, 2012 | 5.191 | 5.191 | 5.186 | 5.190 | 54,226 | +0.01(+0.13%) |
Aug 08, 2012 | 5.183 | 5.185 | 5.176 | 5.183 | 103,201 | -0.01(-0.15%) |
Aug 07, 2012 | 5.200 | 5.200 | 5.186 | 5.191 | 4,667 | +0.01(+0.15%) |
Aug 06, 2012 | 5.193 | 5.193 | 5.179 | 5.183 | 41,466 | +0.01(+0.20%) |
Aug 03, 2012 | 5.162 | 5.197 | 5.162 | 5.173 | 115,004 | +0.02(+0.40%) |
Aug 02, 2012 | 5.176 | 5.176 | 5.132 | 5.152 | 68,059 | -0.02(-0.40%) |
Aug 01, 2012 | 5.183 | 5.190 | 5.169 | 5.173 | 10,446 | -0.02(-0.46%) |
Jul 31, 2012 | 5.197 | 5.197 | 5.197 | 5.197 | 2,759 | -0.00(-0.07%) |
Jul 30, 2012 | 5.203 | 5.210 | 5.142 | 5.200 | 44,473 | -0.03(-0.61%) |
Jul 27, 2012 | 5.221 | 5.241 | 5.221 | 5.232 | 30,608 | +0.05(+0.88%) |
Jul 26, 2012 | 5.173 | 5.197 | 5.173 | 5.186 | 28,285 | +0.02(+0.46%) |
Jul 25, 2012 | 5.183 | 5.183 | 5.163 | 5.163 | 2,374 | +0.00(+0.01%) |
Jul 24, 2012 | 5.173 | 5.173 | 5.162 | 5.162 | 1,712 | -0.01(-0.26%) |
Jul 23, 2012 | 5.162 | 5.197 | 5.162 | 5.176 | 12,865 | +0.00(+0.07%) |
Jul 20, 2012 | 5.199 | 5.221 | 5.166 | 5.173 | 9,597 | -0.03(-0.59%) |
Jul 19, 2012 | 5.207 | 5.214 | 5.203 | 5.203 | 14,977 | -0.01(-0.13%) |
Jul 18, 2012 | 5.200 | 5.210 | 5.190 | 5.210 | 9,411 | +0.02(+0.33%) |
Jul 17, 2012 | 5.186 | 5.193 | 5.186 | 5.193 | 5,822 | +0.01(+0.27%) |
Jul 16, 2012 | 5.169 | 5.200 | 5.166 | 5.179 | 10,265 | +0.00(+0.00%) |
Jul 13, 2012 | 5.221 | 5.221 | 5.179 | 5.179 | 13,247 | +0.01(+0.13%) |
Jul 12, 2012 | 5.159 | 5.173 | 5.142 | 5.173 | 13,133 | +0.02(+0.47%) |
Jul 11, 2012 | 5.159 | 5.197 | 5.145 | 5.149 | 46,084 | -0.01(-0.20%) |
Jul 10, 2012 | 5.166 | 5.197 | 5.159 | 5.159 | 14,627 | -0.02(-0.40%) |
Jul 09, 2012 | 5.135 | 5.179 | 5.125 | 5.179 | 27,072 | +0.08(+1.48%) |
Jul 06, 2012 | 5.142 | 5.193 | 5.094 | 5.104 | 192,522 | -0.04(-0.69%) |
Jul 05, 2012 | 5.152 | 5.186 | 5.140 | 5.140 | 61,376 | -0.04(-0.83%) |
Jul 03, 2012 | 5.197 | 5.197 | 5.155 | 5.183 | 53,590 | +0.00(+0.00%) |
Jul 02, 2012 | 5.169 | 5.200 | 5.145 | 5.183 | 44,529 | +0.00(+0.07%) |
Jun 29, 2012 | 5.166 | 5.214 | 5.155 | 5.179 | 104,111 | +0.04(+0.73%) |
Jun 28, 2012 | 5.094 | 5.190 | 5.094 | 5.142 | 41,238 | -0.03(-0.53%) |
Jun 27, 2012 | 5.104 | 5.193 | 5.104 | 5.169 | 57,826 | +0.02(+0.40%) |
Jun 26, 2012 | 5.145 | 5.161 | 5.145 | 5.149 | 31,509 | +0.00(+0.00%) |
Jun 25, 2012 | 5.176 | 5.176 | 5.022 | 5.149 | 70,160 | -0.06(-1.18%) |
Jun 22, 2012 | 5.193 | 5.210 | 5.193 | 5.210 | 14,711 | +0.05(+1.00%) |
Jun 21, 2012 | 5.241 | 5.241 | 5.138 | 5.159 | 30,295 | -0.11(-2.15%) |
Jun 20, 2012 | 5.293 | 5.306 | 5.272 | 5.272 | 6,175 | -0.03(-0.65%) |
Jun 19, 2012 | 5.289 | 5.313 | 5.279 | 5.306 | 20,948 | +0.04(+0.85%) |
Jun 18, 2012 | 5.238 | 5.313 | 5.238 | 5.262 | 29,581 | -0.04(-0.78%) |
Jun 15, 2012 | 5.279 | 5.303 | 5.279 | 5.303 | 6,855 | -0.00(-0.00%) |
Jun 14, 2012 | 5.255 | 5.327 | 5.251 | 5.303 | 28,402 | +0.03(+0.52%) |
Jun 13, 2012 | 5.330 | 5.330 | 5.275 | 5.275 | 12,690 | -0.07(-1.35%) |
Jun 12, 2012 | 5.293 | 5.347 | 5.293 | 5.347 | 16,844 | +0.03(+0.54%) |
Jun 11, 2012 | 5.279 | 5.327 | 5.279 | 5.319 | 27,962 | +0.02(+0.43%) |
Jun 08, 2012 | 5.262 | 5.317 | 5.262 | 5.296 | 24,653 | +0.02(+0.32%) |
Jun 07, 2012 | 5.296 | 5.310 | 5.279 | 5.279 | 33,840 | +0.03(+0.52%) |
Jun 06, 2012 | 5.176 | 5.262 | 5.176 | 5.251 | 30,613 | +0.07(+1.27%) |
Jun 05, 2012 | 5.179 | 5.197 | 5.166 | 5.186 | 16,923 | +0.02(+0.45%) |
Jun 04, 2012 | 5.125 | 5.183 | 5.125 | 5.162 | 22,477 | +0.00(+0.07%) |