Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.500 | 5.508 | 5.428 | 5.485 | 547,208 | -0.01(-0.14%) |
Aug 30, 2012 | 5.478 | 5.512 | 5.451 | 5.493 | 483,696 | -0.01(-0.21%) |
Aug 29, 2012 | 5.417 | 5.519 | 5.417 | 5.504 | 450,098 | +0.12(+2.25%) |
Aug 27, 2012 | 5.428 | 5.436 | 5.357 | 5.383 | 489,445 | -0.03(-0.63%) |
Aug 24, 2012 | 5.349 | 5.425 | 5.330 | 5.417 | 475,520 | +0.07(+1.27%) |
Aug 23, 2012 | 5.444 | 5.455 | 5.319 | 5.349 | 581,331 | -0.09(-1.67%) |
Aug 22, 2012 | 5.406 | 5.440 | 5.393 | 5.440 | 375,351 | +0.03(+0.49%) |
Aug 21, 2012 | 5.394 | 5.436 | 5.372 | 5.413 | 495,894 | +0.05(+0.85%) |
Aug 20, 2012 | 5.478 | 5.478 | 5.345 | 5.368 | 595,515 | -0.10(-1.87%) |
Aug 17, 2012 | 5.398 | 5.481 | 5.387 | 5.470 | 401,165 | +0.10(+1.83%) |
Aug 16, 2012 | 5.436 | 5.436 | 5.372 | 5.372 | 501,426 | -0.05(-0.84%) |
Aug 15, 2012 | 5.394 | 5.428 | 5.383 | 5.417 | 447,045 | +0.03(+0.49%) |
Aug 14, 2012 | 5.391 | 5.394 | 5.360 | 5.391 | 546,658 | +0.02(+0.35%) |
Aug 13, 2012 | 5.387 | 5.394 | 5.364 | 5.372 | 327,984 | -0.02(-0.35%) |
Aug 10, 2012 | 5.387 | 5.391 | 5.353 | 5.391 | 435,834 | +0.00(+0.07%) |
Aug 09, 2012 | 5.353 | 5.387 | 5.353 | 5.387 | 581,153 | +0.05(+0.85%) |
Aug 08, 2012 | 5.330 | 5.360 | 5.323 | 5.341 | 531,738 | -0.01(-0.21%) |
Aug 07, 2012 | 5.326 | 5.360 | 5.326 | 5.353 | 911,490 | +0.03(+0.57%) |
Aug 06, 2012 | 5.323 | 5.334 | 5.310 | 5.323 | 1,128,600 | +0.05(+0.86%) |
Aug 03, 2012 | 5.270 | 5.311 | 5.270 | 5.277 | 174,637 | +0.06(+1.09%) |
Aug 02, 2012 | 5.228 | 5.241 | 5.198 | 5.221 | 220,837 | -0.02(-0.43%) |
Aug 01, 2012 | 5.243 | 5.262 | 5.228 | 5.243 | 258,856 | +0.03(+0.51%) |
Jul 31, 2012 | 5.239 | 5.239 | 5.183 | 5.217 | 331,402 | +0.00(+0.00%) |
Jul 30, 2012 | 5.190 | 5.224 | 5.171 | 5.217 | 277,011 | +0.02(+0.36%) |
Jul 27, 2012 | 5.221 | 5.236 | 5.179 | 5.198 | 321,561 | +0.00(+0.00%) |
Jul 26, 2012 | 5.190 | 5.221 | 5.160 | 5.198 | 191,707 | +0.06(+1.10%) |
Jul 25, 2012 | 5.130 | 5.141 | 5.111 | 5.141 | 186,250 | +0.02(+0.29%) |
Jul 24, 2012 | 5.190 | 5.194 | 5.111 | 5.126 | 253,851 | -0.05(-0.88%) |
Jul 23, 2012 | 5.160 | 5.183 | 5.122 | 5.171 | 306,234 | -0.02(-0.36%) |
Jul 20, 2012 | 5.160 | 5.202 | 5.134 | 5.190 | 283,439 | +0.03(+0.62%) |
Jul 19, 2012 | 5.173 | 5.184 | 5.151 | 5.159 | 476,896 | -0.01(-0.21%) |
Jul 18, 2012 | 5.114 | 5.170 | 5.099 | 5.170 | 348,692 | +0.05(+0.94%) |
Jul 17, 2012 | 5.133 | 5.136 | 5.085 | 5.122 | 336,855 | -0.00(-0.07%) |
Jul 16, 2012 | 5.125 | 5.125 | 5.081 | 5.125 | 337,093 | +0.03(+0.58%) |
Jul 13, 2012 | 5.029 | 5.103 | 5.011 | 5.096 | 267,843 | +0.10(+2.00%) |
Jul 12, 2012 | 4.930 | 4.996 | 4.930 | 4.996 | 290,202 | +0.01(+0.30%) |
Jul 11, 2012 | 4.981 | 4.992 | 4.952 | 4.981 | 202,715 | +0.03(+0.60%) |
Jul 10, 2012 | 5.011 | 5.011 | 4.937 | 4.952 | 353,418 | -0.01(-0.30%) |
Jul 09, 2012 | 4.966 | 4.989 | 4.948 | 4.966 | 162,894 | +0.01(+0.15%) |
Jul 06, 2012 | 4.952 | 4.978 | 4.949 | 4.959 | 246,790 | -0.01(-0.30%) |
Jul 05, 2012 | 4.952 | 5.000 | 4.933 | 4.974 | 418,394 | +0.01(+0.22%) |
Jul 03, 2012 | 4.966 | 4.981 | 4.959 | 4.963 | 302,824 | +0.01(+0.22%) |
Jul 02, 2012 | 4.955 | 4.978 | 4.926 | 4.952 | 198,902 | -0.01(-0.22%) |
Jun 29, 2012 | 4.933 | 4.966 | 4.927 | 4.963 | 331,504 | +0.08(+1.66%) |
Jun 28, 2012 | 4.874 | 4.885 | 4.838 | 4.882 | 264,060 | -0.01(-0.23%) |
Jun 27, 2012 | 4.874 | 4.896 | 4.863 | 4.893 | 284,306 | +0.04(+0.91%) |
Jun 26, 2012 | 4.837 | 4.874 | 4.822 | 4.848 | 251,773 | +0.03(+0.61%) |
Jun 25, 2012 | 4.856 | 4.856 | 4.811 | 4.819 | 210,412 | -0.07(-1.36%) |
Jun 22, 2012 | 4.874 | 4.911 | 4.856 | 4.885 | 206,994 | +0.04(+0.84%) |
Jun 21, 2012 | 4.904 | 4.911 | 4.845 | 4.845 | 209,537 | -0.06(-1.20%) |
Jun 20, 2012 | 4.900 | 4.915 | 4.882 | 4.904 | 215,966 | +0.00(+0.08%) |
Jun 19, 2012 | 4.856 | 4.922 | 4.860 | 4.900 | 201,266 | +0.04(+0.91%) |
Jun 18, 2012 | 4.830 | 4.856 | 4.830 | 4.856 | 158,339 | +0.01(+0.23%) |
Jun 15, 2012 | 4.837 | 4.859 | 4.815 | 4.845 | 197,521 | +0.02(+0.44%) |
Jun 14, 2012 | 4.804 | 4.834 | 4.797 | 4.823 | 286,608 | +0.04(+0.79%) |
Jun 13, 2012 | 4.804 | 4.830 | 4.782 | 4.786 | 251,835 | -0.02(-0.38%) |
Jun 12, 2012 | 4.782 | 4.804 | 4.763 | 4.804 | 136,019 | +0.03(+0.62%) |
Jun 11, 2012 | 4.811 | 4.819 | 4.771 | 4.774 | 144,766 | -0.02(-0.39%) |
Jun 08, 2012 | 4.771 | 4.797 | 4.749 | 4.793 | 150,757 | +0.03(+0.62%) |
Jun 07, 2012 | 4.760 | 4.797 | 4.752 | 4.763 | 257,360 | +0.02(+0.39%) |
Jun 06, 2012 | 4.671 | 4.752 | 4.671 | 4.745 | 174,921 | +0.08(+1.82%) |
Jun 05, 2012 | 4.660 | 4.690 | 4.642 | 4.660 | 194,008 | +0.01(+0.16%) |
Jun 04, 2012 | 4.682 | 4.701 | 4.619 | 4.653 | 183,051 | -0.04(-0.87%) |