Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.060 | 5.200 | 4.964 | 5.120 | 15,910 | +0.05(+0.99%) |
Aug 30, 2012 | 5.160 | 5.200 | 5.008 | 5.070 | 9,855 | -0.08(-1.55%) |
Aug 29, 2012 | 5.080 | 5.150 | 5.000 | 5.150 | 6,417 | +0.10(+1.98%) |
Aug 27, 2012 | 5.100 | 5.120 | 4.970 | 5.050 | 11,403 | -0.07(-1.37%) |
Aug 24, 2012 | 5.160 | 5.160 | 4.950 | 5.120 | 7,029 | +0.02(+0.39%) |
Aug 23, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 14,467 | -0.02(-0.39%) |
Aug 22, 2012 | 5.000 | 5.200 | 4.940 | 5.120 | 17,792 | +0.12(+2.40%) |
Aug 21, 2012 | 5.080 | 5.100 | 4.860 | 5.000 | 8,600 | -0.00(-0.00%) |
Aug 20, 2012 | 5.090 | 5.149 | 4.850 | 5.000 | 10,608 | -0.08(-1.57%) |
Aug 17, 2012 | 4.900 | 5.150 | 4.900 | 5.080 | 15,600 | +0.05(+0.99%) |
Aug 16, 2012 | 4.890 | 5.050 | 4.880 | 5.030 | 16,997 | +0.12(+2.44%) |
Aug 15, 2012 | 4.950 | 5.050 | 4.860 | 4.910 | 19,746 | +0.00(+0.00%) |
Aug 14, 2012 | 4.800 | 5.030 | 4.800 | 4.910 | 27,926 | +0.13(+2.72%) |
Aug 13, 2012 | 4.750 | 4.830 | 4.620 | 4.780 | 3,927 | +0.08(+1.70%) |
Aug 10, 2012 | 4.750 | 4.790 | 4.500 | 4.700 | 14,767 | -0.07(-1.47%) |
Aug 09, 2012 | 4.500 | 4.770 | 4.500 | 4.770 | 16,229 | +0.24(+5.30%) |
Aug 08, 2012 | 4.640 | 4.729 | 4.480 | 4.530 | 4,315 | -0.11(-2.37%) |
Aug 07, 2012 | 4.630 | 4.840 | 4.420 | 4.640 | 28,826 | -0.02(-0.43%) |
Aug 06, 2012 | 4.770 | 4.889 | 4.600 | 4.660 | 14,500 | -0.17(-3.61%) |
Aug 03, 2012 | 4.760 | 4.850 | 4.730 | 4.834 | 4,730 | +0.11(+2.42%) |
Aug 02, 2012 | 4.830 | 4.830 | 4.650 | 4.720 | 12,997 | -0.15(-3.08%) |
Aug 01, 2012 | 4.930 | 4.950 | 4.650 | 4.870 | 10,419 | -0.12(-2.40%) |
Jul 31, 2012 | 4.810 | 4.990 | 4.800 | 4.990 | 5,310 | +0.00(+0.00%) |
Jul 30, 2012 | 4.750 | 5.000 | 4.750 | 4.990 | 3,960 | -0.02(-0.40%) |
Jul 27, 2012 | 5.080 | 5.120 | 4.840 | 5.010 | 2,250 | +0.00(+0.00%) |
Jul 26, 2012 | 5.110 | 5.230 | 5.000 | 5.010 | 8,196 | +0.00(+0.00%) |
Jul 25, 2012 | 4.920 | 5.120 | 4.641 | 5.010 | 37,710 | +0.09(+1.83%) |
Jul 24, 2012 | 4.840 | 4.960 | 4.770 | 4.920 | 18,578 | +0.18(+3.80%) |
Jul 23, 2012 | 4.740 | 4.840 | 4.560 | 4.740 | 8,200 | -0.08(-1.66%) |
Jul 20, 2012 | 4.870 | 4.870 | 4.810 | 4.820 | 1,794 | -0.06(-1.23%) |
Jul 19, 2012 | 4.880 | 4.880 | 4.690 | 4.880 | 9,312 | +0.07(+1.46%) |
Jul 18, 2012 | 4.680 | 4.980 | 4.680 | 4.810 | 14,928 | +0.16(+3.44%) |
Jul 17, 2012 | 4.850 | 4.850 | 4.650 | 4.650 | 1,875 | -0.34(-6.81%) |
Jul 16, 2012 | 4.900 | 5.120 | 4.870 | 4.990 | 6,173 | +0.12(+2.36%) |
Jul 13, 2012 | 5.030 | 5.230 | 4.740 | 4.875 | 4,735 | -0.12(-2.50%) |
Jul 12, 2012 | 5.130 | 5.130 | 4.770 | 5.000 | 40,151 | -0.26(-4.94%) |
Jul 11, 2012 | 5.580 | 5.580 | 5.090 | 5.260 | 22,249 | -0.39(-6.90%) |
Jul 10, 2012 | 5.740 | 5.770 | 5.541 | 5.650 | 18,496 | +0.08(+1.44%) |
Jul 09, 2012 | 5.370 | 5.650 | 5.210 | 5.570 | 47,573 | +0.29(+5.49%) |
Jul 06, 2012 | 4.950 | 5.340 | 4.950 | 5.280 | 27,474 | +0.33(+6.67%) |
Jul 05, 2012 | 4.840 | 5.000 | 4.840 | 4.950 | 8,396 | +0.09(+1.85%) |
Jul 03, 2012 | 4.885 | 4.885 | 4.840 | 4.860 | 2,300 | +0.04(+0.83%) |
Jul 02, 2012 | 4.910 | 4.910 | 4.800 | 4.820 | 3,993 | +0.01(+0.21%) |
Jun 29, 2012 | 4.730 | 4.880 | 4.700 | 4.810 | 19,789 | +0.09(+1.91%) |
Jun 28, 2012 | 4.640 | 4.720 | 4.600 | 4.720 | 3,686 | +0.08(+1.72%) |
Jun 27, 2012 | 4.610 | 4.720 | 4.511 | 4.640 | 5,842 | +0.04(+0.87%) |
Jun 26, 2012 | 4.470 | 4.610 | 4.400 | 4.600 | 15,800 | +0.11(+2.45%) |
Jun 25, 2012 | 4.450 | 4.500 | 4.350 | 4.490 | 26,743 | +0.03(+0.67%) |
Jun 22, 2012 | 4.500 | 4.520 | 4.460 | 4.460 | 8,579 | -0.03(-0.67%) |
Jun 21, 2012 | 4.400 | 4.529 | 4.400 | 4.490 | 6,273 | -0.04(-0.77%) |
Jun 20, 2012 | 4.470 | 4.530 | 4.380 | 4.525 | 11,496 | +0.08(+1.69%) |
Jun 19, 2012 | 4.400 | 4.455 | 4.350 | 4.450 | 12,628 | +0.05(+1.14%) |
Jun 18, 2012 | 4.400 | 4.480 | 4.390 | 4.400 | 9,614 | -0.03(-0.68%) |
Jun 15, 2012 | 4.380 | 4.430 | 4.350 | 4.430 | 5,708 | +0.05(+1.14%) |
Jun 14, 2012 | 4.380 | 4.480 | 4.351 | 4.380 | 15,047 | +0.08(+1.86%) |
Jun 13, 2012 | 4.360 | 4.400 | 4.230 | 4.300 | 9,194 | -0.10(-2.27%) |
Jun 12, 2012 | 4.440 | 4.440 | 4.350 | 4.400 | 4,325 | -0.03(-0.68%) |
Jun 11, 2012 | 4.430 | 4.440 | 4.202 | 4.430 | 23,548 | +0.02(+0.45%) |
Jun 08, 2012 | 4.440 | 4.440 | 4.270 | 4.410 | 19,970 | -0.04(-0.90%) |
Jun 07, 2012 | 4.300 | 4.490 | 4.300 | 4.450 | 35,987 | +0.18(+4.22%) |
Jun 06, 2012 | 4.170 | 4.350 | 4.130 | 4.270 | 32,050 | +0.16(+3.89%) |
Jun 05, 2012 | 4.080 | 4.210 | 4.030 | 4.110 | 28,755 | +0.05(+1.23%) |
Jun 04, 2012 | 4.070 | 4.131 | 4.020 | 4.060 | 12,810 | -0.01(-0.25%) |