Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.829 | 4.890 | 4.829 | 4.862 | 107,098 | +0.05(+1.00%) |
Aug 30, 2012 | 4.886 | 4.886 | 4.813 | 4.813 | 184,353 | -0.06(-1.15%) |
Aug 29, 2012 | 4.846 | 4.894 | 4.846 | 4.870 | 140,488 | -0.07(-1.46%) |
Aug 27, 2012 | 4.990 | 4.990 | 4.934 | 4.942 | 170,186 | -0.05(-0.96%) |
Aug 24, 2012 | 5.014 | 5.014 | 4.966 | 4.990 | 123,911 | -0.01(-0.16%) |
Aug 23, 2012 | 4.990 | 5.054 | 4.934 | 4.998 | 200,971 | +0.00(+0.00%) |
Aug 22, 2012 | 5.094 | 5.166 | 4.950 | 4.998 | 272,823 | -0.10(-1.89%) |
Aug 21, 2012 | 5.220 | 5.220 | 5.055 | 5.094 | 487,922 | -0.04(-0.76%) |
Aug 20, 2012 | 5.133 | 5.196 | 5.118 | 5.133 | 480,672 | +0.00(+0.00%) |
Aug 17, 2012 | 5.039 | 5.173 | 5.008 | 5.133 | 344,488 | +0.13(+2.50%) |
Aug 16, 2012 | 4.969 | 5.047 | 4.922 | 5.008 | 310,830 | +0.04(+0.79%) |
Aug 15, 2012 | 4.875 | 5.016 | 4.875 | 4.969 | 246,939 | +0.12(+2.42%) |
Aug 14, 2012 | 4.726 | 4.890 | 4.726 | 4.851 | 202,343 | +0.13(+2.65%) |
Aug 13, 2012 | 4.812 | 4.812 | 4.726 | 4.726 | 234,493 | -0.04(-0.82%) |
Aug 10, 2012 | 4.804 | 4.824 | 4.742 | 4.765 | 161,587 | -0.04(-0.82%) |
Aug 09, 2012 | 4.781 | 4.859 | 4.742 | 4.804 | 240,403 | +0.03(+0.66%) |
Aug 08, 2012 | 4.796 | 4.820 | 4.749 | 4.773 | 208,141 | -0.01(-0.16%) |
Aug 07, 2012 | 4.820 | 4.859 | 4.742 | 4.781 | 351,011 | -0.01(-0.16%) |
Aug 06, 2012 | 4.781 | 4.789 | 4.718 | 4.789 | 170,387 | +0.09(+2.00%) |
Aug 03, 2012 | 4.765 | 4.796 | 4.694 | 4.694 | 190,697 | -0.04(-0.83%) |
Aug 02, 2012 | 4.757 | 4.812 | 4.702 | 4.734 | 123,219 | +0.00(+0.00%) |
Aug 01, 2012 | 4.687 | 4.796 | 4.687 | 4.734 | 71,114 | +0.06(+1.34%) |
Jul 31, 2012 | 4.765 | 4.796 | 4.663 | 4.671 | 101,567 | -0.06(-1.32%) |
Jul 30, 2012 | 4.773 | 4.781 | 4.721 | 4.734 | 75,901 | -0.02(-0.49%) |
Jul 27, 2012 | 4.647 | 4.781 | 4.616 | 4.757 | 161,073 | +0.08(+1.67%) |
Jul 26, 2012 | 4.742 | 4.772 | 4.624 | 4.679 | 196,908 | -0.01(-0.17%) |
Jul 25, 2012 | 4.812 | 4.812 | 4.663 | 4.687 | 187,896 | -0.03(-0.66%) |
Jul 24, 2012 | 4.726 | 4.762 | 4.702 | 4.718 | 88,045 | -0.01(-0.17%) |
Jul 23, 2012 | 4.781 | 4.789 | 4.702 | 4.726 | 141,414 | -0.07(-1.47%) |
Jul 20, 2012 | 4.875 | 4.890 | 4.796 | 4.796 | 118,800 | -0.09(-1.92%) |
Jul 19, 2012 | 4.969 | 4.969 | 4.859 | 4.890 | 82,451 | +0.01(+0.16%) |
Jul 18, 2012 | 4.898 | 4.992 | 4.883 | 4.883 | 81,425 | -0.02(-0.32%) |
Jul 17, 2012 | 4.984 | 5.016 | 4.867 | 4.898 | 122,410 | -0.08(-1.57%) |
Jul 16, 2012 | 4.977 | 5.039 | 4.937 | 4.977 | 102,813 | -0.01(-0.16%) |
Jul 13, 2012 | 4.945 | 5.024 | 4.945 | 4.984 | 73,673 | +0.03(+0.63%) |
Jul 12, 2012 | 4.914 | 4.977 | 4.914 | 4.953 | 111,605 | +0.03(+0.64%) |
Jul 11, 2012 | 4.890 | 4.969 | 4.883 | 4.922 | 110,920 | +0.02(+0.32%) |
Jul 10, 2012 | 4.851 | 4.937 | 4.851 | 4.906 | 95,788 | +0.05(+1.13%) |
Jul 09, 2012 | 4.883 | 4.914 | 4.843 | 4.851 | 70,292 | -0.07(-1.43%) |
Jul 06, 2012 | 4.875 | 4.953 | 4.820 | 4.922 | 114,239 | +0.02(+0.32%) |
Jul 05, 2012 | 4.820 | 4.914 | 4.820 | 4.906 | 126,383 | +0.03(+0.64%) |
Jul 03, 2012 | 4.757 | 4.875 | 4.749 | 4.875 | 120,718 | +0.09(+1.80%) |
Jul 02, 2012 | 4.812 | 4.812 | 4.647 | 4.789 | 132,419 | -0.05(-0.97%) |
Jun 29, 2012 | 4.820 | 4.836 | 4.702 | 4.836 | 159,089 | +0.10(+2.15%) |
Jun 28, 2012 | 4.742 | 4.788 | 4.710 | 4.734 | 58,742 | -0.01(-0.17%) |
Jun 27, 2012 | 4.718 | 4.748 | 4.694 | 4.742 | 81,074 | +0.04(+0.83%) |
Jun 26, 2012 | 4.734 | 4.765 | 4.702 | 4.702 | 73,717 | -0.05(-1.15%) |
Jun 25, 2012 | 4.796 | 4.828 | 4.687 | 4.757 | 169,437 | -0.02(-0.33%) |
Jun 22, 2012 | 4.789 | 4.836 | 4.749 | 4.773 | 80,131 | -0.02(-0.49%) |
Jun 21, 2012 | 4.789 | 4.828 | 4.687 | 4.796 | 175,142 | +0.01(+0.16%) |
Jun 20, 2012 | 4.828 | 4.890 | 4.781 | 4.789 | 101,862 | -0.08(-1.61%) |
Jun 19, 2012 | 4.757 | 4.898 | 4.742 | 4.867 | 148,757 | +0.13(+2.64%) |
Jun 18, 2012 | 4.859 | 4.898 | 4.687 | 4.742 | 189,768 | -0.11(-2.26%) |
Jun 15, 2012 | 4.742 | 4.851 | 4.702 | 4.851 | 133,790 | +0.13(+2.65%) |
Jun 14, 2012 | 4.726 | 4.781 | 4.671 | 4.726 | 284,193 | -0.02(-0.50%) |
Jun 13, 2012 | 4.796 | 4.851 | 4.718 | 4.749 | 179,639 | -0.05(-1.14%) |
Jun 12, 2012 | 4.843 | 4.890 | 4.796 | 4.804 | 115,401 | -0.04(-0.81%) |
Jun 11, 2012 | 5.024 | 5.086 | 4.828 | 4.843 | 170,195 | -0.16(-3.13%) |
Jun 08, 2012 | 5.024 | 5.047 | 4.970 | 5.000 | 69,806 | -0.02(-0.31%) |
Jun 07, 2012 | 5.102 | 5.157 | 4.992 | 5.016 | 165,669 | -0.02(-0.31%) |
Jun 06, 2012 | 4.930 | 5.118 | 4.930 | 5.032 | 223,950 | +0.13(+2.56%) |
Jun 05, 2012 | 4.914 | 4.984 | 4.898 | 4.906 | 99,481 | +0.00(+0.00%) |
Jun 04, 2012 | 5.024 | 5.047 | 4.898 | 4.906 | 224,459 | -0.13(-2.64%) |