Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,016 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,053 | -0.05(-0.89%) |
Aug 29, 2012 | 5.311 | 5.355 | 5.311 | 5.344 | 71,045 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.183 | 5.106 | 5.176 | 45,773 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.143 | 5.103 | 5.128 | 40,645 | +0.06(+1.15%) |
Aug 23, 2012 | 5.052 | 5.099 | 5.033 | 5.070 | 29,748 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.986 | 5.062 | 63,716 | +0.02(+0.43%) |
Aug 21, 2012 | 5.121 | 5.142 | 5.030 | 5.041 | 31,194 | -0.07(-1.29%) |
Aug 20, 2012 | 5.172 | 5.172 | 5.062 | 5.106 | 49,502 | -0.07(-1.34%) |
Aug 17, 2012 | 5.132 | 5.187 | 5.095 | 5.176 | 35,082 | +0.07(+1.29%) |
Aug 16, 2012 | 5.110 | 5.128 | 5.062 | 5.110 | 34,854 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.059 | 5.103 | 21,505 | +0.02(+0.43%) |
Aug 14, 2012 | 5.187 | 5.187 | 5.063 | 5.081 | 47,689 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.081 | 5.136 | 68,526 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.070 | 5.106 | 38,660 | +0.00(+0.07%) |
Aug 09, 2012 | 5.048 | 5.145 | 5.048 | 5.103 | 46,542 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.165 | 5.000 | 5.055 | 37,696 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.143 | 5.084 | 5.106 | 57,321 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.092 | 5.106 | 41,116 | -0.02(-0.36%) |
Aug 03, 2012 | 5.099 | 5.132 | 5.081 | 5.125 | 48,174 | +0.08(+1.67%) |
Aug 02, 2012 | 5.004 | 5.081 | 4.993 | 5.041 | 52,267 | +0.01(+0.15%) |
Aug 01, 2012 | 5.015 | 5.077 | 5.015 | 5.033 | 52,989 | +0.04(+0.88%) |
Jul 31, 2012 | 5.022 | 5.041 | 4.980 | 4.989 | 38,797 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.978 | 4.978 | 49,669 | -0.05(-0.96%) |
Jul 27, 2012 | 5.019 | 5.055 | 5.011 | 5.026 | 45,584 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.110 | 4.968 | 5.004 | 32,377 | +0.01(+0.22%) |
Jul 25, 2012 | 4.968 | 5.011 | 4.943 | 4.993 | 26,896 | +0.03(+0.66%) |
Jul 24, 2012 | 4.942 | 4.986 | 4.898 | 4.960 | 43,952 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.975 | 4.931 | 4.957 | 19,353 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.008 | 100,197 | +0.01(+0.22%) |
Jul 19, 2012 | 5.019 | 5.062 | 4.935 | 4.997 | 83,823 | -0.01(-0.22%) |
Jul 18, 2012 | 5.008 | 5.044 | 4.946 | 5.008 | 116,405 | +0.01(+0.22%) |
Jul 17, 2012 | 5.004 | 5.026 | 4.935 | 4.997 | 74,659 | +0.07(+1.33%) |
Jul 16, 2012 | 4.942 | 4.953 | 4.916 | 4.931 | 29,272 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.953 | 4.880 | 4.927 | 47,547 | +0.06(+1.20%) |
Jul 12, 2012 | 4.818 | 4.883 | 4.818 | 4.869 | 42,309 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.858 | 44,751 | -0.03(-0.60%) |
Jul 10, 2012 | 4.931 | 4.931 | 4.847 | 4.887 | 41,146 | -0.04(-0.74%) |
Jul 09, 2012 | 4.902 | 4.924 | 4.883 | 4.924 | 39,032 | +0.04(+0.75%) |
Jul 06, 2012 | 4.880 | 4.908 | 4.880 | 4.887 | 50,337 | -0.04(-0.82%) |
Jul 05, 2012 | 4.953 | 4.953 | 4.905 | 4.927 | 54,441 | +0.00(+0.00%) |
Jul 03, 2012 | 4.935 | 4.971 | 4.913 | 4.927 | 19,911 | -0.03(-0.66%) |
Jul 02, 2012 | 4.858 | 4.960 | 4.858 | 4.960 | 94,021 | +0.11(+2.26%) |
Jun 29, 2012 | 4.851 | 4.858 | 4.807 | 4.851 | 87,976 | +0.10(+2.15%) |
Jun 28, 2012 | 4.686 | 4.748 | 4.588 | 4.748 | 66,503 | +0.04(+0.78%) |
Jun 27, 2012 | 4.734 | 4.756 | 4.701 | 4.712 | 41,685 | +0.00(+0.00%) |
Jun 26, 2012 | 4.712 | 4.726 | 4.675 | 4.712 | 40,089 | +0.02(+0.47%) |
Jun 25, 2012 | 4.661 | 4.701 | 4.661 | 4.690 | 44,823 | -0.04(-0.77%) |
Jun 22, 2012 | 4.723 | 4.726 | 4.621 | 4.726 | 46,668 | +0.00(+0.00%) |
Jun 21, 2012 | 4.796 | 4.796 | 4.708 | 4.726 | 40,798 | -0.04(-0.92%) |
Jun 20, 2012 | 4.803 | 4.803 | 4.737 | 4.770 | 57,808 | -0.01(-0.31%) |
Jun 19, 2012 | 4.814 | 4.818 | 4.759 | 4.785 | 70,353 | +0.03(+0.54%) |
Jun 18, 2012 | 4.731 | 4.759 | 4.684 | 4.759 | 37,517 | +0.02(+0.38%) |
Jun 15, 2012 | 4.756 | 4.756 | 4.694 | 4.741 | 34,204 | +0.03(+0.65%) |
Jun 14, 2012 | 4.687 | 4.720 | 4.677 | 4.711 | 28,319 | +0.03(+0.73%) |
Jun 13, 2012 | 4.670 | 4.734 | 4.653 | 4.677 | 42,642 | -0.02(-0.46%) |
Jun 12, 2012 | 4.680 | 4.705 | 4.654 | 4.698 | 43,558 | +0.02(+0.46%) |
Jun 11, 2012 | 4.752 | 4.752 | 4.666 | 4.677 | 36,284 | -0.07(-1.51%) |
Jun 08, 2012 | 4.695 | 4.749 | 4.673 | 4.749 | 56,175 | +0.08(+1.61%) |
Jun 07, 2012 | 4.759 | 4.759 | 4.673 | 4.673 | 65,842 | -0.05(-0.99%) |
Jun 06, 2012 | 4.652 | 4.720 | 4.644 | 4.720 | 50,986 | +0.10(+2.26%) |
Jun 05, 2012 | 4.547 | 4.630 | 4.547 | 4.616 | 31,484 | +0.04(+0.78%) |
Jun 04, 2012 | 4.565 | 4.583 | 4.502 | 4.580 | 226,994 | -0.01(-0.16%) |