Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.216 | 5.237 | 5.167 | 5.202 | 1,732,523 | +0.01(+0.14%) |
Aug 30, 2012 | 5.195 | 5.202 | 5.160 | 5.195 | 1,687,442 | -0.00(-0.07%) |
Aug 29, 2012 | 5.230 | 5.237 | 5.195 | 5.198 | 1,587,514 | -0.02(-0.34%) |
Aug 27, 2012 | 5.202 | 5.251 | 5.145 | 5.216 | 3,333,503 | +0.06(+1.10%) |
Aug 24, 2012 | 5.273 | 5.273 | 5.145 | 5.160 | 4,057,354 | -0.02(-0.34%) |
Aug 23, 2012 | 5.131 | 5.209 | 5.124 | 5.177 | 1,747,481 | +0.02(+0.34%) |
Aug 22, 2012 | 5.195 | 5.202 | 5.131 | 5.160 | 2,779,306 | -0.02(-0.41%) |
Aug 21, 2012 | 5.209 | 5.301 | 5.160 | 5.181 | 3,256,122 | +0.02(+0.41%) |
Aug 20, 2012 | 5.216 | 5.216 | 5.124 | 5.160 | 2,656,964 | -0.04(-0.68%) |
Aug 17, 2012 | 5.181 | 5.216 | 5.103 | 5.195 | 2,331,334 | +0.03(+0.55%) |
Aug 16, 2012 | 5.216 | 5.216 | 5.124 | 5.167 | 3,242,246 | -0.02(-0.41%) |
Aug 15, 2012 | 5.068 | 5.195 | 5.068 | 5.188 | 4,378,598 | +0.13(+2.66%) |
Aug 14, 2012 | 5.054 | 5.117 | 5.011 | 5.054 | 3,048,376 | +0.04(+0.70%) |
Aug 13, 2012 | 5.018 | 5.032 | 4.997 | 5.018 | 2,268,476 | +0.02(+0.42%) |
Aug 10, 2012 | 4.983 | 5.018 | 4.948 | 4.997 | 3,031,736 | +0.05(+1.00%) |
Aug 09, 2012 | 4.969 | 5.022 | 4.905 | 4.948 | 2,421,171 | -0.03(-0.57%) |
Aug 08, 2012 | 4.898 | 5.025 | 4.877 | 4.976 | 3,207,691 | +0.08(+1.59%) |
Aug 07, 2012 | 4.912 | 4.948 | 4.884 | 4.898 | 4,204,947 | -0.01(-0.14%) |
Aug 06, 2012 | 4.884 | 4.940 | 4.849 | 4.905 | 3,225,147 | +0.02(+0.43%) |
Aug 03, 2012 | 4.877 | 5.004 | 4.863 | 4.884 | 5,153,588 | +0.16(+3.44%) |
Aug 02, 2012 | 4.700 | 4.743 | 4.658 | 4.721 | 1,915,409 | +0.03(+0.60%) |
Aug 01, 2012 | 4.827 | 4.842 | 4.658 | 4.693 | 3,260,978 | -0.11(-2.21%) |
Jul 31, 2012 | 4.863 | 4.905 | 4.792 | 4.799 | 2,992,535 | -0.04(-0.88%) |
Jul 30, 2012 | 4.834 | 4.895 | 4.778 | 4.842 | 2,066,435 | +0.03(+0.59%) |
Jul 27, 2012 | 4.799 | 4.849 | 4.743 | 4.813 | 1,650,449 | +0.06(+1.19%) |
Jul 26, 2012 | 4.778 | 4.803 | 4.700 | 4.757 | 2,074,767 | +0.00(+0.00%) |
Jul 25, 2012 | 4.693 | 4.764 | 4.651 | 4.757 | 3,455,768 | +0.11(+2.28%) |
Jul 24, 2012 | 4.721 | 4.750 | 4.630 | 4.651 | 2,936,933 | -0.06(-1.20%) |
Jul 23, 2012 | 4.665 | 4.728 | 4.587 | 4.707 | 2,561,675 | +0.01(+0.23%) |
Jul 20, 2012 | 4.813 | 4.834 | 4.686 | 4.697 | 3,481,067 | -0.14(-2.99%) |
Jul 19, 2012 | 4.842 | 4.891 | 4.778 | 4.842 | 2,510,864 | -0.01(-0.15%) |
Jul 18, 2012 | 4.969 | 4.976 | 4.820 | 4.849 | 3,648,168 | -0.11(-2.28%) |
Jul 17, 2012 | 4.926 | 5.018 | 4.905 | 4.962 | 5,031,664 | +0.05(+1.08%) |
Jul 16, 2012 | 4.827 | 4.940 | 4.806 | 4.909 | 3,313,876 | +0.09(+1.83%) |
Jul 13, 2012 | 4.806 | 4.849 | 4.806 | 4.820 | 1,495,967 | +0.02(+0.44%) |
Jul 12, 2012 | 4.778 | 4.827 | 4.771 | 4.799 | 2,579,414 | +0.00(+0.00%) |
Jul 11, 2012 | 4.820 | 4.834 | 4.778 | 4.799 | 2,354,220 | -0.03(-0.59%) |
Jul 10, 2012 | 4.820 | 4.856 | 4.806 | 4.827 | 2,897,549 | +0.04(+0.74%) |
Jul 09, 2012 | 4.799 | 4.813 | 4.785 | 4.792 | 2,424,507 | +0.01(+0.22%) |
Jul 06, 2012 | 4.771 | 4.820 | 4.736 | 4.781 | 2,484,972 | +0.01(+0.22%) |
Jul 05, 2012 | 4.771 | 4.827 | 4.771 | 4.771 | 1,952,596 | -0.02(-0.44%) |
Jul 03, 2012 | 4.771 | 4.806 | 4.750 | 4.792 | 1,649,110 | +0.04(+0.89%) |
Jul 02, 2012 | 4.700 | 4.750 | 4.672 | 4.750 | 2,633,428 | +0.06(+1.36%) |
Jun 29, 2012 | 4.707 | 4.721 | 4.658 | 4.686 | 2,213,354 | +0.01(+0.15%) |
Jun 28, 2012 | 4.644 | 4.700 | 4.622 | 4.679 | 1,928,466 | +0.03(+0.61%) |
Jun 27, 2012 | 4.601 | 4.672 | 4.594 | 4.651 | 1,459,231 | +0.05(+1.08%) |
Jun 26, 2012 | 4.630 | 4.658 | 4.580 | 4.601 | 1,676,000 | -0.01(-0.31%) |
Jun 25, 2012 | 4.538 | 4.665 | 4.523 | 4.615 | 2,430,939 | +0.04(+0.77%) |
Jun 22, 2012 | 4.495 | 4.594 | 4.495 | 4.580 | 2,307,883 | +0.08(+1.81%) |
Jun 21, 2012 | 4.516 | 4.559 | 4.488 | 4.499 | 1,304,391 | -0.02(-0.39%) |
Jun 20, 2012 | 4.495 | 4.531 | 4.481 | 4.516 | 1,647,378 | +0.04(+0.79%) |
Jun 19, 2012 | 4.502 | 4.523 | 4.467 | 4.481 | 2,874,749 | -0.01(-0.16%) |
Jun 18, 2012 | 4.509 | 4.559 | 4.453 | 4.488 | 3,537,455 | -0.04(-0.94%) |
Jun 15, 2012 | 4.523 | 4.566 | 4.509 | 4.531 | 2,050,040 | -0.02(-0.47%) |
Jun 14, 2012 | 4.587 | 4.587 | 4.495 | 4.552 | 3,221,334 | -0.02(-0.46%) |
Jun 13, 2012 | 4.509 | 4.594 | 4.467 | 4.573 | 4,130,826 | +0.06(+1.41%) |
Jun 12, 2012 | 4.495 | 4.509 | 4.403 | 4.509 | 1,738,782 | +0.05(+1.03%) |
Jun 11, 2012 | 4.545 | 4.552 | 4.460 | 4.463 | 1,955,257 | -0.02(-0.55%) |
Jun 08, 2012 | 4.439 | 4.552 | 4.432 | 4.488 | 2,228,354 | +0.05(+1.11%) |
Jun 07, 2012 | 4.509 | 4.566 | 4.432 | 4.439 | 3,211,675 | -0.05(-1.10%) |
Jun 06, 2012 | 4.467 | 4.495 | 4.389 | 4.488 | 2,975,410 | +0.03(+0.63%) |
Jun 05, 2012 | 4.382 | 4.481 | 4.368 | 4.460 | 2,506,647 | +0.07(+1.61%) |
Jun 04, 2012 | 4.375 | 4.472 | 4.299 | 4.389 | 3,377,168 | +0.03(+0.63%) |