Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.564 | 5.573 | 5.397 | 5.416 | 757,887 | -0.13(-2.32%) |
Aug 30, 2012 | 5.458 | 5.594 | 5.382 | 5.545 | 2,154,906 | +0.11(+2.02%) |
Aug 29, 2012 | 5.386 | 5.458 | 5.367 | 5.435 | 1,778,449 | +0.23(+4.43%) |
Aug 27, 2012 | 5.163 | 5.227 | 5.155 | 5.204 | 1,692,895 | +0.06(+1.25%) |
Aug 24, 2012 | 5.034 | 5.170 | 4.999 | 5.140 | 1,411,933 | +0.11(+2.10%) |
Aug 23, 2012 | 5.200 | 5.200 | 4.996 | 5.034 | 2,158,531 | +0.19(+3.90%) |
Aug 22, 2012 | 4.879 | 4.902 | 4.826 | 4.845 | 797,927 | -0.05(-1.00%) |
Aug 21, 2012 | 4.875 | 4.962 | 4.845 | 4.894 | 1,661,743 | +0.02(+0.39%) |
Aug 20, 2012 | 4.853 | 4.898 | 4.815 | 4.875 | 825,163 | +0.01(+0.23%) |
Aug 17, 2012 | 4.868 | 4.890 | 4.841 | 4.864 | 795,685 | -0.00(-0.08%) |
Aug 16, 2012 | 4.849 | 4.909 | 4.807 | 4.868 | 1,451,413 | +0.03(+0.55%) |
Aug 15, 2012 | 4.811 | 4.901 | 4.766 | 4.841 | 347,534 | +0.02(+0.47%) |
Aug 14, 2012 | 4.898 | 4.917 | 4.792 | 4.818 | 1,007,826 | -0.07(-1.47%) |
Aug 13, 2012 | 4.924 | 4.943 | 4.811 | 4.890 | 566,274 | -0.03(-0.54%) |
Aug 10, 2012 | 4.860 | 5.072 | 4.784 | 4.917 | 1,293,853 | +0.30(+6.38%) |
Aug 09, 2012 | 4.542 | 4.731 | 4.516 | 4.622 | 434,532 | +0.05(+1.16%) |
Aug 08, 2012 | 4.654 | 4.740 | 4.547 | 4.569 | 442,443 | -0.11(-2.38%) |
Aug 07, 2012 | 4.684 | 4.791 | 4.606 | 4.680 | 695,673 | -0.01(-0.16%) |
Aug 06, 2012 | 4.580 | 4.777 | 4.561 | 4.688 | 517,143 | +0.12(+2.52%) |
Aug 03, 2012 | 4.584 | 4.870 | 4.535 | 4.573 | 882,558 | -0.06(-1.20%) |
Aug 02, 2012 | 4.480 | 4.721 | 4.387 | 4.628 | 911,649 | +0.12(+2.72%) |
Aug 01, 2012 | 4.517 | 4.554 | 4.468 | 4.506 | 330,350 | +0.00(+0.00%) |
Jul 31, 2012 | 4.509 | 4.565 | 4.461 | 4.506 | 473,585 | -0.00(-0.08%) |
Jul 30, 2012 | 4.558 | 4.584 | 4.502 | 4.509 | 469,001 | -0.05(-1.14%) |
Jul 27, 2012 | 4.502 | 4.610 | 4.458 | 4.561 | 373,645 | +0.10(+2.16%) |
Jul 26, 2012 | 4.480 | 4.740 | 4.402 | 4.465 | 759,629 | +0.06(+1.26%) |
Jul 25, 2012 | 4.439 | 4.506 | 4.364 | 4.409 | 523,360 | -0.01(-0.34%) |
Jul 24, 2012 | 4.442 | 4.442 | 4.253 | 4.424 | 655,321 | -0.02(-0.42%) |
Jul 23, 2012 | 4.364 | 4.487 | 4.253 | 4.442 | 882,735 | -0.01(-0.25%) |
Jul 20, 2012 | 4.643 | 4.788 | 4.435 | 4.454 | 620,927 | -0.24(-5.07%) |
Jul 19, 2012 | 4.673 | 4.855 | 4.651 | 4.692 | 698,694 | +0.03(+0.56%) |
Jul 18, 2012 | 4.636 | 4.699 | 4.602 | 4.666 | 678,188 | -0.00(-0.08%) |
Jul 17, 2012 | 4.599 | 4.695 | 4.517 | 4.669 | 1,012,926 | +0.08(+1.70%) |
Jul 16, 2012 | 4.617 | 4.680 | 4.591 | 4.591 | 460,253 | -0.03(-0.56%) |
Jul 13, 2012 | 4.580 | 4.651 | 4.558 | 4.617 | 655,243 | +0.06(+1.39%) |
Jul 12, 2012 | 4.621 | 4.647 | 4.506 | 4.554 | 870,671 | -0.12(-2.47%) |
Jul 11, 2012 | 4.714 | 4.792 | 4.610 | 4.669 | 409,930 | -0.05(-1.10%) |
Jul 10, 2012 | 4.721 | 4.792 | 4.677 | 4.721 | 444,348 | -0.03(-0.70%) |
Jul 09, 2012 | 4.747 | 4.758 | 4.658 | 4.755 | 257,950 | +0.00(+0.00%) |
Jul 06, 2012 | 4.736 | 4.776 | 4.706 | 4.755 | 439,847 | -0.01(-0.31%) |
Jul 05, 2012 | 4.744 | 4.777 | 4.714 | 4.770 | 604,879 | +0.02(+0.39%) |
Jul 03, 2012 | 4.751 | 4.822 | 4.688 | 4.751 | 237,985 | -0.01(-0.16%) |
Jul 02, 2012 | 4.736 | 4.784 | 4.680 | 4.758 | 631,951 | +0.04(+0.87%) |
Jun 29, 2012 | 4.688 | 4.825 | 4.684 | 4.718 | 864,460 | +0.10(+2.09%) |
Jun 28, 2012 | 4.569 | 4.621 | 4.502 | 4.621 | 411,060 | +0.00(+0.08%) |
Jun 27, 2012 | 4.491 | 4.692 | 4.476 | 4.617 | 774,946 | +0.14(+3.24%) |
Jun 26, 2012 | 4.554 | 4.576 | 4.457 | 4.472 | 309,183 | -0.08(-1.72%) |
Jun 25, 2012 | 4.461 | 4.569 | 4.420 | 4.550 | 843,575 | +0.04(+0.91%) |
Jun 22, 2012 | 4.554 | 4.554 | 4.457 | 4.509 | 372,429 | -0.01(-0.33%) |
Jun 21, 2012 | 4.498 | 4.547 | 4.454 | 4.524 | 1,360,756 | +0.04(+1.00%) |
Jun 20, 2012 | 4.468 | 4.498 | 4.409 | 4.480 | 629,441 | +0.01(+0.17%) |
Jun 19, 2012 | 4.398 | 4.506 | 4.368 | 4.472 | 1,039,950 | +0.07(+1.69%) |
Jun 18, 2012 | 4.361 | 4.416 | 4.294 | 4.398 | 976,781 | +0.00(+0.08%) |
Jun 15, 2012 | 4.405 | 4.416 | 4.361 | 4.394 | 1,250,772 | +0.00(+0.08%) |
Jun 14, 2012 | 4.431 | 4.450 | 4.364 | 4.390 | 969,416 | -0.02(-0.42%) |
Jun 13, 2012 | 4.320 | 4.454 | 4.316 | 4.409 | 1,356,194 | +0.01(+0.17%) |
Jun 12, 2012 | 4.431 | 4.450 | 4.353 | 4.402 | 882,326 | -0.03(-0.59%) |
Jun 11, 2012 | 4.487 | 4.491 | 4.387 | 4.428 | 2,692,491 | -0.03(-0.75%) |
Jun 08, 2012 | 4.487 | 4.528 | 4.387 | 4.461 | 5,422,182 | -0.04(-0.83%) |
Jun 07, 2012 | 4.628 | 4.710 | 4.472 | 4.498 | 1,115,648 | -0.07(-1.47%) |
Jun 06, 2012 | 4.639 | 4.732 | 4.565 | 4.565 | 922,261 | -0.04(-0.81%) |
Jun 05, 2012 | 4.599 | 4.722 | 4.565 | 4.602 | 1,619,613 | -0.01(-0.24%) |
Jun 04, 2012 | 4.632 | 4.632 | 4.491 | 4.613 | 344,134 | -0.01(-0.16%) |