Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.310 | 5.350 | 5.310 | 5.339 | 32,308 | +0.04(+0.76%) |
Aug 30, 2012 | 5.339 | 5.339 | 5.288 | 5.299 | 56,266 | -0.04(-0.75%) |
Aug 29, 2012 | 5.361 | 5.383 | 5.306 | 5.339 | 54,781 | -0.04(-0.75%) |
Aug 27, 2012 | 5.376 | 5.398 | 5.361 | 5.379 | 37,608 | -0.00(-0.07%) |
Aug 24, 2012 | 5.357 | 5.485 | 5.344 | 5.383 | 120,979 | +0.02(+0.41%) |
Aug 23, 2012 | 5.409 | 5.409 | 5.357 | 5.361 | 73,255 | -0.04(-0.81%) |
Aug 22, 2012 | 5.379 | 5.405 | 5.365 | 5.405 | 57,811 | +0.03(+0.48%) |
Aug 21, 2012 | 5.387 | 5.446 | 5.368 | 5.379 | 40,342 | -0.00(-0.07%) |
Aug 20, 2012 | 5.401 | 5.409 | 5.379 | 5.383 | 46,591 | -0.01(-0.22%) |
Aug 17, 2012 | 5.401 | 5.410 | 5.372 | 5.395 | 14,249 | +0.01(+0.16%) |
Aug 16, 2012 | 5.383 | 5.441 | 5.365 | 5.387 | 31,110 | +0.01(+0.20%) |
Aug 15, 2012 | 5.416 | 5.416 | 5.343 | 5.376 | 110,185 | -0.03(-0.54%) |
Aug 14, 2012 | 5.394 | 5.427 | 5.379 | 5.405 | 52,249 | -0.00(-0.06%) |
Aug 13, 2012 | 5.423 | 5.427 | 5.365 | 5.408 | 14,906 | -0.01(-0.13%) |
Aug 10, 2012 | 5.467 | 5.467 | 5.412 | 5.415 | 35,021 | -0.05(-0.95%) |
Aug 09, 2012 | 5.383 | 5.482 | 5.374 | 5.467 | 50,419 | +0.10(+1.77%) |
Aug 08, 2012 | 5.361 | 5.401 | 5.354 | 5.372 | 29,843 | +0.01(+0.27%) |
Aug 07, 2012 | 5.335 | 5.394 | 5.335 | 5.357 | 36,610 | +0.03(+0.61%) |
Aug 06, 2012 | 5.350 | 5.383 | 5.316 | 5.324 | 69,066 | +0.02(+0.41%) |
Aug 03, 2012 | 5.295 | 5.363 | 5.295 | 5.303 | 71,964 | +0.04(+0.76%) |
Aug 02, 2012 | 5.303 | 5.317 | 5.225 | 5.263 | 51,843 | -0.05(-0.89%) |
Aug 01, 2012 | 5.306 | 5.328 | 5.248 | 5.310 | 65,035 | +0.06(+1.18%) |
Jul 31, 2012 | 5.255 | 5.263 | 5.208 | 5.248 | 25,235 | +0.01(+0.14%) |
Jul 30, 2012 | 5.277 | 5.288 | 5.219 | 5.241 | 52,285 | -0.02(-0.35%) |
Jul 27, 2012 | 5.208 | 5.310 | 5.208 | 5.259 | 43,902 | +0.07(+1.40%) |
Jul 26, 2012 | 5.135 | 5.190 | 5.135 | 5.186 | 40,888 | +0.08(+1.57%) |
Jul 25, 2012 | 5.128 | 5.128 | 5.077 | 5.106 | 24,075 | +0.00(+0.07%) |
Jul 24, 2012 | 5.143 | 5.143 | 5.074 | 5.103 | 46,572 | -0.04(-0.71%) |
Jul 23, 2012 | 5.106 | 5.143 | 5.059 | 5.139 | 72,921 | -0.03(-0.59%) |
Jul 20, 2012 | 5.154 | 5.175 | 5.146 | 5.169 | 31,793 | -0.03(-0.53%) |
Jul 19, 2012 | 5.208 | 5.208 | 5.175 | 5.197 | 48,925 | +0.01(+0.28%) |
Jul 18, 2012 | 5.110 | 5.183 | 5.110 | 5.183 | 53,105 | +0.05(+0.99%) |
Jul 17, 2012 | 5.110 | 5.161 | 5.070 | 5.132 | 69,632 | +0.01(+0.28%) |
Jul 16, 2012 | 5.106 | 5.120 | 5.070 | 5.117 | 43,019 | +0.02(+0.36%) |
Jul 13, 2012 | 5.059 | 5.117 | 5.059 | 5.099 | 32,854 | +0.03(+0.58%) |
Jul 12, 2012 | 5.066 | 5.080 | 5.019 | 5.070 | 71,672 | -0.01(-0.29%) |
Jul 11, 2012 | 5.066 | 5.095 | 5.041 | 5.084 | 37,300 | +0.01(+0.14%) |
Jul 10, 2012 | 5.139 | 5.139 | 5.044 | 5.077 | 27,600 | -0.04(-0.78%) |
Jul 09, 2012 | 5.088 | 5.117 | 5.076 | 5.117 | 95,215 | -0.00(-0.07%) |
Jul 06, 2012 | 5.142 | 5.146 | 5.074 | 5.121 | 34,890 | -0.03(-0.56%) |
Jul 05, 2012 | 5.146 | 5.173 | 5.135 | 5.149 | 47,829 | -0.05(-0.90%) |
Jul 03, 2012 | 5.164 | 5.196 | 5.149 | 5.196 | 55,367 | +0.03(+0.62%) |
Jul 02, 2012 | 5.146 | 5.164 | 5.117 | 5.164 | 50,577 | +0.05(+0.99%) |
Jun 29, 2012 | 5.052 | 5.113 | 5.052 | 5.113 | 71,270 | +0.10(+2.02%) |
Jun 28, 2012 | 5.005 | 5.012 | 4.928 | 5.012 | 35,407 | -0.01(-0.14%) |
Jun 27, 2012 | 4.990 | 5.019 | 4.966 | 5.019 | 39,339 | +0.06(+1.17%) |
Jun 26, 2012 | 4.947 | 4.983 | 4.900 | 4.961 | 53,611 | +0.03(+0.66%) |
Jun 25, 2012 | 4.972 | 4.976 | 4.824 | 4.929 | 100,226 | -0.05(-1.09%) |
Jun 22, 2012 | 5.001 | 5.008 | 4.951 | 4.983 | 32,133 | +0.02(+0.36%) |
Jun 21, 2012 | 5.048 | 5.063 | 4.960 | 4.965 | 60,585 | -0.07(-1.29%) |
Jun 20, 2012 | 5.012 | 5.055 | 5.012 | 5.030 | 84,143 | +0.02(+0.43%) |
Jun 19, 2012 | 5.019 | 5.037 | 4.994 | 5.008 | 59,946 | +0.02(+0.46%) |
Jun 18, 2012 | 4.969 | 4.992 | 4.929 | 4.986 | 38,927 | +0.02(+0.34%) |
Jun 15, 2012 | 4.943 | 4.972 | 4.929 | 4.969 | 77,445 | +0.05(+0.96%) |
Jun 14, 2012 | 4.875 | 4.925 | 4.875 | 4.922 | 97,140 | +0.07(+1.34%) |
Jun 13, 2012 | 4.864 | 4.925 | 4.857 | 4.857 | 43,766 | -0.04(-0.81%) |
Jun 12, 2012 | 4.875 | 4.904 | 4.828 | 4.896 | 77,846 | +0.06(+1.20%) |
Jun 11, 2012 | 4.947 | 4.947 | 4.838 | 4.838 | 41,698 | -0.05(-1.11%) |
Jun 08, 2012 | 4.842 | 4.893 | 4.835 | 4.893 | 66,965 | +0.04(+0.75%) |
Jun 07, 2012 | 4.889 | 4.889 | 4.813 | 4.856 | 92,994 | +0.04(+0.82%) |
Jun 06, 2012 | 4.806 | 4.828 | 4.709 | 4.817 | 75,977 | +0.07(+1.52%) |
Jun 05, 2012 | 4.698 | 4.745 | 4.698 | 4.745 | 46,611 | +0.06(+1.23%) |
Jun 04, 2012 | 4.677 | 4.723 | 4.659 | 4.687 | 77,137 | +0.01(+0.15%) |