Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,021 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,062 | -0.05(-0.89%) |
Aug 29, 2012 | 5.310 | 5.354 | 5.310 | 5.343 | 71,054 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.182 | 5.106 | 5.175 | 45,778 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.142 | 5.102 | 5.128 | 40,650 | +0.06(+1.15%) |
Aug 23, 2012 | 5.051 | 5.098 | 5.033 | 5.069 | 29,752 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.985 | 5.062 | 63,724 | +0.02(+0.43%) |
Aug 21, 2012 | 5.120 | 5.141 | 5.029 | 5.040 | 31,198 | -0.07(-1.29%) |
Aug 20, 2012 | 5.171 | 5.171 | 5.062 | 5.106 | 49,508 | -0.07(-1.34%) |
Aug 17, 2012 | 5.131 | 5.186 | 5.095 | 5.175 | 35,086 | +0.07(+1.29%) |
Aug 16, 2012 | 5.109 | 5.128 | 5.062 | 5.109 | 34,859 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.058 | 5.102 | 21,507 | +0.02(+0.43%) |
Aug 14, 2012 | 5.186 | 5.186 | 5.062 | 5.080 | 47,695 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.080 | 5.135 | 68,535 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.069 | 5.106 | 38,665 | +0.00(+0.07%) |
Aug 09, 2012 | 5.047 | 5.144 | 5.047 | 5.102 | 46,548 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.164 | 5.000 | 5.055 | 37,701 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.142 | 5.084 | 5.106 | 57,328 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.091 | 5.106 | 41,121 | -0.02(-0.36%) |
Aug 03, 2012 | 5.098 | 5.131 | 5.080 | 5.124 | 48,180 | +0.08(+1.67%) |
Aug 02, 2012 | 5.003 | 5.080 | 4.992 | 5.040 | 52,273 | +0.01(+0.15%) |
Aug 01, 2012 | 5.014 | 5.076 | 5.014 | 5.033 | 52,996 | +0.04(+0.88%) |
Jul 31, 2012 | 5.022 | 5.040 | 4.979 | 4.989 | 38,801 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.977 | 4.977 | 49,675 | -0.05(-0.95%) |
Jul 27, 2012 | 5.018 | 5.055 | 5.011 | 5.025 | 45,589 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.109 | 4.967 | 5.003 | 32,381 | +0.01(+0.22%) |
Jul 25, 2012 | 4.967 | 5.011 | 4.942 | 4.992 | 26,899 | +0.03(+0.66%) |
Jul 24, 2012 | 4.941 | 4.985 | 4.898 | 4.960 | 43,957 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.974 | 4.930 | 4.956 | 19,355 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.007 | 100,209 | +0.01(+0.22%) |
Jul 19, 2012 | 5.018 | 5.062 | 4.934 | 4.996 | 83,833 | -0.01(-0.22%) |
Jul 18, 2012 | 5.007 | 5.044 | 4.945 | 5.007 | 116,419 | +0.01(+0.22%) |
Jul 17, 2012 | 5.003 | 5.025 | 4.934 | 4.996 | 74,668 | +0.07(+1.33%) |
Jul 16, 2012 | 4.941 | 4.952 | 4.916 | 4.930 | 29,276 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.952 | 4.880 | 4.927 | 47,552 | +0.06(+1.20%) |
Jul 12, 2012 | 4.817 | 4.883 | 4.817 | 4.868 | 42,314 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.857 | 44,757 | -0.03(-0.60%) |
Jul 10, 2012 | 4.930 | 4.930 | 4.846 | 4.887 | 41,151 | -0.04(-0.74%) |
Jul 09, 2012 | 4.901 | 4.923 | 4.883 | 4.923 | 39,037 | +0.04(+0.75%) |
Jul 06, 2012 | 4.879 | 4.908 | 4.879 | 4.887 | 50,343 | -0.04(-0.82%) |
Jul 05, 2012 | 4.952 | 4.952 | 4.905 | 4.927 | 54,447 | +0.00(+0.00%) |
Jul 03, 2012 | 4.934 | 4.971 | 4.912 | 4.927 | 19,914 | -0.03(-0.66%) |
Jul 02, 2012 | 4.857 | 4.960 | 4.857 | 4.960 | 94,032 | +0.11(+2.26%) |
Jun 29, 2012 | 4.850 | 4.857 | 4.806 | 4.850 | 87,986 | +0.10(+2.15%) |
Jun 28, 2012 | 4.686 | 4.748 | 4.587 | 4.748 | 66,511 | +0.04(+0.78%) |
Jun 27, 2012 | 4.733 | 4.755 | 4.700 | 4.711 | 41,690 | +0.00(+0.00%) |
Jun 26, 2012 | 4.711 | 4.726 | 4.675 | 4.711 | 40,094 | +0.02(+0.47%) |
Jun 25, 2012 | 4.660 | 4.700 | 4.660 | 4.689 | 44,828 | -0.04(-0.77%) |
Jun 22, 2012 | 4.722 | 4.726 | 4.620 | 4.726 | 46,674 | +0.00(+0.00%) |
Jun 21, 2012 | 4.795 | 4.795 | 4.708 | 4.726 | 40,803 | -0.04(-0.92%) |
Jun 20, 2012 | 4.803 | 4.803 | 4.737 | 4.770 | 57,815 | -0.01(-0.31%) |
Jun 19, 2012 | 4.814 | 4.817 | 4.759 | 4.784 | 70,361 | +0.03(+0.54%) |
Jun 18, 2012 | 4.730 | 4.759 | 4.683 | 4.759 | 37,521 | +0.02(+0.38%) |
Jun 15, 2012 | 4.755 | 4.755 | 4.693 | 4.741 | 34,208 | +0.03(+0.65%) |
Jun 14, 2012 | 4.687 | 4.719 | 4.676 | 4.710 | 28,322 | +0.03(+0.73%) |
Jun 13, 2012 | 4.669 | 4.734 | 4.653 | 4.676 | 42,647 | -0.02(-0.46%) |
Jun 12, 2012 | 4.680 | 4.705 | 4.654 | 4.698 | 43,564 | +0.02(+0.46%) |
Jun 11, 2012 | 4.752 | 4.752 | 4.665 | 4.676 | 36,288 | -0.07(-1.51%) |
Jun 08, 2012 | 4.694 | 4.748 | 4.673 | 4.748 | 56,182 | +0.08(+1.61%) |
Jun 07, 2012 | 4.759 | 4.759 | 4.673 | 4.673 | 65,849 | -0.05(-0.99%) |
Jun 06, 2012 | 4.651 | 4.719 | 4.644 | 4.719 | 50,992 | +0.10(+2.26%) |
Jun 05, 2012 | 4.547 | 4.629 | 4.547 | 4.615 | 31,488 | +0.04(+0.78%) |
Jun 04, 2012 | 4.565 | 4.583 | 4.501 | 4.579 | 227,022 | -0.01(-0.16%) |