Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.611 | 5.631 | 5.576 | 5.621 | 8,363,266 | +0.03(+0.52%) |
Aug 30, 2012 | 5.608 | 5.621 | 5.576 | 5.592 | 3,751,056 | -0.03(-0.58%) |
Aug 29, 2012 | 5.595 | 5.628 | 5.585 | 5.624 | 4,518,457 | +0.05(+0.88%) |
Aug 27, 2012 | 5.598 | 5.602 | 5.553 | 5.576 | 5,218,103 | -0.00(-0.06%) |
Aug 24, 2012 | 5.540 | 5.582 | 5.533 | 5.579 | 5,852,794 | +0.03(+0.59%) |
Aug 23, 2012 | 5.475 | 5.566 | 5.471 | 5.546 | 6,642,911 | +0.00(+0.00%) |
Aug 22, 2012 | 5.533 | 5.559 | 5.497 | 5.546 | 6,248,559 | +0.00(+0.06%) |
Aug 21, 2012 | 5.563 | 5.579 | 5.524 | 5.543 | 9,142,237 | -0.02(-0.35%) |
Aug 20, 2012 | 5.481 | 5.566 | 5.478 | 5.563 | 12,482,240 | +0.09(+1.67%) |
Aug 17, 2012 | 5.478 | 5.514 | 5.452 | 5.471 | 68,074,912 | -0.20(-3.50%) |
Aug 16, 2012 | 5.628 | 5.670 | 5.615 | 5.670 | 4,054,750 | +0.04(+0.75%) |
Aug 15, 2012 | 5.634 | 5.634 | 5.598 | 5.628 | 2,758,353 | +0.01(+0.23%) |
Aug 14, 2012 | 5.615 | 5.631 | 5.592 | 5.615 | 3,450,180 | +0.02(+0.35%) |
Aug 13, 2012 | 5.589 | 5.621 | 5.572 | 5.595 | 2,887,910 | +0.01(+0.23%) |
Aug 10, 2012 | 5.566 | 5.588 | 5.530 | 5.582 | 3,270,940 | +0.00(+0.06%) |
Aug 09, 2012 | 5.556 | 5.608 | 5.553 | 5.579 | 3,566,756 | +0.03(+0.47%) |
Aug 08, 2012 | 5.455 | 5.566 | 5.455 | 5.553 | 5,227,117 | +0.08(+1.55%) |
Aug 07, 2012 | 5.468 | 5.517 | 5.419 | 5.468 | 5,898,971 | +0.03(+0.54%) |
Aug 06, 2012 | 5.468 | 5.468 | 5.371 | 5.439 | 5,910,459 | -0.01(-0.24%) |
Aug 03, 2012 | 5.488 | 5.488 | 5.439 | 5.452 | 3,851,217 | +0.01(+0.18%) |
Aug 02, 2012 | 5.393 | 5.465 | 5.387 | 5.442 | 3,405,640 | +0.04(+0.72%) |
Aug 01, 2012 | 5.419 | 5.478 | 5.388 | 5.403 | 3,482,252 | -0.01(-0.18%) |
Jul 31, 2012 | 5.452 | 5.452 | 5.400 | 5.413 | 3,259,468 | -0.03(-0.48%) |
Jul 30, 2012 | 5.432 | 5.445 | 5.403 | 5.439 | 2,638,772 | +0.00(+0.06%) |
Jul 27, 2012 | 5.432 | 5.455 | 5.413 | 5.436 | 2,717,116 | +0.02(+0.36%) |
Jul 26, 2012 | 5.403 | 5.439 | 5.374 | 5.416 | 3,094,877 | +0.07(+1.28%) |
Jul 25, 2012 | 5.439 | 5.439 | 5.338 | 5.348 | 2,600,610 | -0.05(-0.84%) |
Jul 24, 2012 | 5.367 | 5.400 | 5.341 | 5.393 | 3,420,123 | +0.05(+0.85%) |
Jul 23, 2012 | 5.338 | 5.371 | 5.270 | 5.348 | 3,303,608 | -0.05(-0.90%) |
Jul 20, 2012 | 5.354 | 5.419 | 5.325 | 5.397 | 3,098,650 | +0.00(+0.06%) |
Jul 19, 2012 | 5.423 | 5.436 | 5.384 | 5.393 | 2,324,395 | -0.02(-0.42%) |
Jul 18, 2012 | 5.403 | 5.432 | 5.377 | 5.416 | 3,644,843 | +0.01(+0.24%) |
Jul 17, 2012 | 5.351 | 5.410 | 5.307 | 5.403 | 4,222,548 | +0.09(+1.65%) |
Jul 16, 2012 | 5.309 | 5.346 | 5.273 | 5.315 | 1,721,408 | +0.01(+0.18%) |
Jul 13, 2012 | 5.260 | 5.335 | 5.260 | 5.305 | 2,590,235 | +0.06(+1.12%) |
Jul 12, 2012 | 5.224 | 5.273 | 5.175 | 5.247 | 3,066,209 | -0.00(-0.06%) |
Jul 11, 2012 | 5.224 | 5.260 | 5.182 | 5.250 | 3,784,775 | +0.03(+0.56%) |
Jul 10, 2012 | 5.237 | 5.244 | 5.209 | 5.221 | 2,663,243 | -0.01(-0.12%) |
Jul 09, 2012 | 5.237 | 5.253 | 5.208 | 5.227 | 2,314,561 | -0.01(-0.25%) |
Jul 06, 2012 | 5.208 | 5.257 | 5.188 | 5.240 | 2,146,962 | +0.00(+0.06%) |
Jul 05, 2012 | 5.231 | 5.261 | 5.214 | 5.237 | 2,943,857 | -0.02(-0.37%) |
Jul 03, 2012 | 5.260 | 5.276 | 5.244 | 5.257 | 1,923,146 | +0.00(+0.06%) |
Jul 02, 2012 | 5.172 | 5.257 | 5.172 | 5.253 | 3,137,067 | +0.06(+1.13%) |
Jun 29, 2012 | 5.221 | 5.240 | 5.159 | 5.195 | 5,895,942 | +0.07(+1.27%) |
Jun 28, 2012 | 5.100 | 5.152 | 5.048 | 5.130 | 3,426,815 | -0.01(-0.19%) |
Jun 27, 2012 | 5.071 | 5.141 | 5.065 | 5.139 | 4,309,379 | +0.08(+1.67%) |
Jun 26, 2012 | 5.026 | 5.078 | 4.996 | 5.055 | 3,066,848 | +0.06(+1.17%) |
Jun 25, 2012 | 4.983 | 5.065 | 4.980 | 4.996 | 3,413,764 | -0.05(-1.03%) |
Jun 22, 2012 | 5.048 | 5.069 | 5.039 | 5.048 | 2,800,935 | +0.02(+0.45%) |
Jun 21, 2012 | 5.104 | 5.117 | 5.019 | 5.026 | 3,484,691 | -0.07(-1.28%) |
Jun 20, 2012 | 5.071 | 5.120 | 5.039 | 5.091 | 3,221,442 | +0.03(+0.51%) |
Jun 19, 2012 | 5.022 | 5.078 | 5.006 | 5.065 | 2,441,172 | +0.06(+1.17%) |
Jun 18, 2012 | 4.967 | 5.012 | 4.934 | 5.006 | 2,689,668 | +0.03(+0.52%) |
Jun 15, 2012 | 4.980 | 4.993 | 4.931 | 4.980 | 3,413,466 | -0.00(-0.07%) |
Jun 14, 2012 | 4.954 | 5.006 | 4.944 | 4.983 | 3,679,155 | +0.03(+0.59%) |
Jun 13, 2012 | 4.947 | 5.012 | 4.899 | 4.954 | 4,160,054 | +0.02(+0.40%) |
Jun 12, 2012 | 4.893 | 4.944 | 4.890 | 4.934 | 4,378,801 | +0.02(+0.32%) |
Jun 11, 2012 | 5.023 | 5.036 | 4.915 | 4.918 | 5,469,902 | -0.07(-1.40%) |
Jun 08, 2012 | 4.947 | 4.988 | 4.877 | 4.988 | 4,426,133 | +0.05(+1.09%) |
Jun 07, 2012 | 4.998 | 5.020 | 4.922 | 4.934 | 4,275,836 | -0.03(-0.70%) |
Jun 06, 2012 | 4.871 | 4.976 | 4.836 | 4.969 | 3,794,105 | +0.14(+2.96%) |
Jun 05, 2012 | 4.753 | 4.839 | 4.737 | 4.826 | 3,497,553 | +0.07(+1.40%) |
Jun 04, 2012 | 4.747 | 4.779 | 4.718 | 4.760 | 4,512,360 | -0.00(-0.07%) |