Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.890 | 4.951 | 4.859 | 4.890 | 64,614 | +0.04(+0.80%) |
Aug 30, 2012 | 4.805 | 4.921 | 4.805 | 4.851 | 49,987 | -0.01(-0.16%) |
Aug 29, 2012 | 4.890 | 4.990 | 4.828 | 4.859 | 112,389 | -0.07(-1.42%) |
Aug 27, 2012 | 4.851 | 5.076 | 4.844 | 4.929 | 70,678 | +0.04(+0.79%) |
Aug 24, 2012 | 4.898 | 4.998 | 4.766 | 4.890 | 80,484 | -0.02(-0.47%) |
Aug 23, 2012 | 4.851 | 5.185 | 4.836 | 4.913 | 131,324 | +0.04(+0.80%) |
Aug 22, 2012 | 4.766 | 4.968 | 4.704 | 4.875 | 110,565 | +0.09(+1.95%) |
Aug 21, 2012 | 4.944 | 5.053 | 4.673 | 4.781 | 111,345 | -0.23(-4.50%) |
Aug 20, 2012 | 4.774 | 5.061 | 4.712 | 5.006 | 120,614 | +0.21(+4.37%) |
Aug 17, 2012 | 4.743 | 4.836 | 4.673 | 4.797 | 69,013 | +0.03(+0.65%) |
Aug 16, 2012 | 4.556 | 4.812 | 4.479 | 4.766 | 75,130 | +0.19(+4.07%) |
Aug 15, 2012 | 4.471 | 4.580 | 4.471 | 4.580 | 24,078 | +0.09(+1.90%) |
Aug 14, 2012 | 4.471 | 4.595 | 4.463 | 4.494 | 42,419 | +0.01(+0.17%) |
Aug 13, 2012 | 4.517 | 4.556 | 4.386 | 4.486 | 19,141 | -0.05(-1.20%) |
Aug 10, 2012 | 4.502 | 4.580 | 4.502 | 4.541 | 10,405 | +0.00(+0.00%) |
Aug 09, 2012 | 4.549 | 4.626 | 4.533 | 4.541 | 41,548 | -0.03(-0.68%) |
Aug 08, 2012 | 4.580 | 4.611 | 4.514 | 4.572 | 34,434 | +0.01(+0.17%) |
Aug 07, 2012 | 4.603 | 4.649 | 4.549 | 4.564 | 62,053 | +0.00(+0.00%) |
Aug 06, 2012 | 4.494 | 4.618 | 4.486 | 4.564 | 23,454 | +0.09(+2.08%) |
Aug 03, 2012 | 4.401 | 4.594 | 4.401 | 4.471 | 79,520 | +0.07(+1.58%) |
Aug 02, 2012 | 4.517 | 4.594 | 4.401 | 4.401 | 35,684 | -0.08(-1.89%) |
Aug 01, 2012 | 4.795 | 4.795 | 4.486 | 4.486 | 80,050 | -0.27(-5.68%) |
Jul 31, 2012 | 4.811 | 4.811 | 4.710 | 4.757 | 66,188 | +0.01(+0.16%) |
Jul 30, 2012 | 4.818 | 4.818 | 4.703 | 4.749 | 25,351 | -0.05(-1.13%) |
Jul 27, 2012 | 4.633 | 4.818 | 4.602 | 4.803 | 53,570 | +0.20(+4.36%) |
Jul 26, 2012 | 4.695 | 4.695 | 4.502 | 4.602 | 60,539 | -0.01(-0.17%) |
Jul 25, 2012 | 4.633 | 4.664 | 4.594 | 4.610 | 28,966 | +0.02(+0.34%) |
Jul 24, 2012 | 4.656 | 4.679 | 4.540 | 4.594 | 55,515 | -0.05(-1.16%) |
Jul 23, 2012 | 4.641 | 4.710 | 4.641 | 4.649 | 30,903 | -0.01(-0.17%) |
Jul 20, 2012 | 4.672 | 4.710 | 4.656 | 4.656 | 71,353 | -0.06(-1.31%) |
Jul 19, 2012 | 4.757 | 4.772 | 4.695 | 4.718 | 25,139 | -0.05(-0.97%) |
Jul 18, 2012 | 4.764 | 4.795 | 4.741 | 4.764 | 49,703 | +0.01(+0.16%) |
Jul 17, 2012 | 4.733 | 4.772 | 4.633 | 4.757 | 70,993 | +0.06(+1.32%) |
Jul 16, 2012 | 4.780 | 4.911 | 4.687 | 4.695 | 81,589 | -0.12(-2.41%) |
Jul 13, 2012 | 4.618 | 4.826 | 4.618 | 4.811 | 45,233 | +0.19(+4.01%) |
Jul 12, 2012 | 4.849 | 4.849 | 4.610 | 4.625 | 189,316 | -0.20(-4.16%) |
Jul 11, 2012 | 4.965 | 4.965 | 4.818 | 4.826 | 95,239 | -0.12(-2.34%) |
Jul 10, 2012 | 4.911 | 5.019 | 4.911 | 4.942 | 82,505 | +0.08(+1.59%) |
Jul 09, 2012 | 4.849 | 4.950 | 4.849 | 4.865 | 104,254 | -0.01(-0.16%) |
Jul 06, 2012 | 4.903 | 4.919 | 4.849 | 4.872 | 32,831 | -0.03(-0.63%) |
Jul 05, 2012 | 4.957 | 4.996 | 4.872 | 4.903 | 40,217 | -0.09(-1.85%) |
Jul 03, 2012 | 5.019 | 5.089 | 4.942 | 4.996 | 33,953 | -0.01(-0.15%) |
Jul 02, 2012 | 4.973 | 5.058 | 4.934 | 5.004 | 59,284 | +0.01(+0.15%) |
Jun 29, 2012 | 4.942 | 5.027 | 4.880 | 4.996 | 72,360 | +0.13(+2.70%) |
Jun 28, 2012 | 4.772 | 4.896 | 4.726 | 4.865 | 70,526 | +0.05(+1.12%) |
Jun 27, 2012 | 4.772 | 4.880 | 4.772 | 4.811 | 75,402 | +0.04(+0.81%) |
Jun 26, 2012 | 4.926 | 4.926 | 4.718 | 4.772 | 49,842 | -0.12(-2.37%) |
Jun 25, 2012 | 5.027 | 5.027 | 4.788 | 4.888 | 115,956 | -0.23(-4.52%) |
Jun 22, 2012 | 5.367 | 5.367 | 4.926 | 5.120 | 3,257,045 | -0.10(-1.92%) |
Jun 21, 2012 | 5.235 | 5.390 | 5.154 | 5.220 | 124,473 | -0.03(-0.59%) |
Jun 20, 2012 | 5.297 | 5.297 | 5.035 | 5.251 | 59,671 | -0.04(-0.73%) |
Jun 19, 2012 | 5.251 | 5.382 | 5.150 | 5.289 | 78,562 | +0.06(+1.18%) |
Jun 18, 2012 | 5.189 | 5.313 | 5.019 | 5.228 | 70,196 | -0.01(-0.15%) |
Jun 15, 2012 | 5.181 | 5.235 | 5.089 | 5.235 | 92,943 | +0.03(+0.59%) |
Jun 14, 2012 | 5.212 | 5.328 | 5.081 | 5.204 | 66,869 | +0.00(+0.00%) |
Jun 13, 2012 | 5.073 | 5.228 | 4.942 | 5.204 | 23,227 | +0.22(+4.50%) |
Jun 12, 2012 | 4.718 | 5.081 | 4.718 | 4.981 | 32,745 | +0.26(+5.56%) |
Jun 11, 2012 | 4.911 | 5.143 | 4.718 | 4.718 | 33,413 | -0.39(-7.56%) |
Jun 08, 2012 | 4.795 | 5.235 | 4.795 | 5.104 | 51,357 | +0.36(+7.48%) |
Jun 07, 2012 | 4.888 | 4.911 | 4.733 | 4.749 | 26,331 | -0.12(-2.54%) |
Jun 06, 2012 | 4.772 | 4.872 | 4.757 | 4.872 | 15,535 | +0.15(+3.27%) |
Jun 05, 2012 | 4.618 | 4.872 | 4.618 | 4.718 | 31,516 | +0.00(+0.00%) |
Jun 04, 2012 | 4.703 | 4.818 | 4.687 | 4.718 | 38,147 | +0.00(+0.00%) |