Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.320 | 5.330 | 5.220 | 5.290 | 198,853 | +0.01(+0.19%) |
Aug 30, 2012 | 5.240 | 5.300 | 5.160 | 5.280 | 119,693 | +0.02(+0.38%) |
Aug 29, 2012 | 5.260 | 5.400 | 5.190 | 5.260 | 183,007 | +0.15(+2.94%) |
Aug 27, 2012 | 5.140 | 5.200 | 5.020 | 5.110 | 191,481 | -0.02(-0.39%) |
Aug 24, 2012 | 5.080 | 5.160 | 5.050 | 5.130 | 110,248 | +0.03(+0.59%) |
Aug 23, 2012 | 5.170 | 5.170 | 5.060 | 5.100 | 179,234 | -0.09(-1.73%) |
Aug 22, 2012 | 5.130 | 5.210 | 5.110 | 5.190 | 246,250 | +0.07(+1.37%) |
Aug 21, 2012 | 5.390 | 5.460 | 5.090 | 5.120 | 241,306 | -0.23(-4.30%) |
Aug 20, 2012 | 5.350 | 5.378 | 5.191 | 5.350 | 185,638 | -0.03(-0.56%) |
Aug 17, 2012 | 5.370 | 5.440 | 5.320 | 5.380 | 232,181 | +0.03(+0.56%) |
Aug 16, 2012 | 5.080 | 5.410 | 5.060 | 5.350 | 514,776 | +0.29(+5.73%) |
Aug 15, 2012 | 4.970 | 5.070 | 4.950 | 5.060 | 210,596 | +0.09(+1.81%) |
Aug 14, 2012 | 5.090 | 5.105 | 4.910 | 4.970 | 340,675 | -0.08(-1.58%) |
Aug 13, 2012 | 5.130 | 5.160 | 4.960 | 5.050 | 450,450 | -0.11(-2.13%) |
Aug 10, 2012 | 5.180 | 5.190 | 5.100 | 5.160 | 147,040 | -0.02(-0.39%) |
Aug 09, 2012 | 5.210 | 5.240 | 5.160 | 5.180 | 168,313 | -0.03(-0.58%) |
Aug 08, 2012 | 5.200 | 5.250 | 5.130 | 5.210 | 276,407 | +0.04(+0.77%) |
Aug 07, 2012 | 5.140 | 5.200 | 5.090 | 5.170 | 289,570 | +0.07(+1.37%) |
Aug 06, 2012 | 5.180 | 5.250 | 5.090 | 5.100 | 461,588 | -0.09(-1.73%) |
Aug 03, 2012 | 5.170 | 5.330 | 5.060 | 5.190 | 780,356 | -0.28(-5.12%) |
Aug 02, 2012 | 5.420 | 5.580 | 5.310 | 5.470 | 222,423 | +0.03(+0.55%) |
Aug 01, 2012 | 5.570 | 5.660 | 5.440 | 5.440 | 212,123 | -0.08(-1.45%) |
Jul 31, 2012 | 5.550 | 5.660 | 5.470 | 5.520 | 340,920 | -0.05(-0.90%) |
Jul 30, 2012 | 5.640 | 5.720 | 5.550 | 5.570 | 198,457 | -0.08(-1.42%) |
Jul 27, 2012 | 5.380 | 5.670 | 5.280 | 5.650 | 241,270 | +0.30(+5.61%) |
Jul 26, 2012 | 5.340 | 5.460 | 5.300 | 5.350 | 177,664 | +0.12(+2.29%) |
Jul 25, 2012 | 5.180 | 5.360 | 5.130 | 5.230 | 272,683 | +0.13(+2.55%) |
Jul 24, 2012 | 5.450 | 5.450 | 5.090 | 5.100 | 516,091 | -0.32(-5.90%) |
Jul 23, 2012 | 5.460 | 5.540 | 5.410 | 5.420 | 233,750 | -0.17(-3.04%) |
Jul 20, 2012 | 5.570 | 5.620 | 5.500 | 5.590 | 242,858 | -0.06(-1.06%) |
Jul 19, 2012 | 5.660 | 5.700 | 5.570 | 5.650 | 202,617 | +0.04(+0.71%) |
Jul 18, 2012 | 5.600 | 5.740 | 5.560 | 5.610 | 171,443 | +0.02(+0.36%) |
Jul 17, 2012 | 5.490 | 5.750 | 5.490 | 5.590 | 339,645 | +0.18(+3.33%) |
Jul 16, 2012 | 5.490 | 5.510 | 5.250 | 5.410 | 214,280 | -0.09(-1.64%) |
Jul 13, 2012 | 5.540 | 5.671 | 5.460 | 5.500 | 217,590 | -0.03(-0.54%) |
Jul 12, 2012 | 5.530 | 5.590 | 5.470 | 5.530 | 272,713 | -0.03(-0.54%) |
Jul 11, 2012 | 5.520 | 5.620 | 5.440 | 5.560 | 137,949 | +0.05(+0.91%) |
Jul 10, 2012 | 5.690 | 5.710 | 5.500 | 5.510 | 138,686 | -0.13(-2.30%) |
Jul 09, 2012 | 5.550 | 5.800 | 5.520 | 5.640 | 291,616 | +0.05(+0.89%) |
Jul 06, 2012 | 5.610 | 5.710 | 5.550 | 5.590 | 196,043 | -0.09(-1.58%) |
Jul 05, 2012 | 5.750 | 5.750 | 5.600 | 5.680 | 182,002 | -0.07(-1.22%) |
Jul 03, 2012 | 5.640 | 5.780 | 5.560 | 5.750 | 145,080 | +0.09(+1.59%) |
Jul 02, 2012 | 5.680 | 5.680 | 5.550 | 5.660 | 245,278 | -0.03(-0.53%) |
Jun 29, 2012 | 5.590 | 5.700 | 5.470 | 5.690 | 312,552 | +0.24(+4.40%) |
Jun 28, 2012 | 5.520 | 5.600 | 5.360 | 5.450 | 178,884 | -0.13(-2.33%) |
Jun 27, 2012 | 5.530 | 5.600 | 5.500 | 5.580 | 194,055 | +0.08(+1.45%) |
Jun 26, 2012 | 5.620 | 5.665 | 5.495 | 5.500 | 420,408 | -0.10(-1.79%) |
Jun 25, 2012 | 5.600 | 5.740 | 5.540 | 5.600 | 421,857 | -0.11(-1.93%) |
Jun 22, 2012 | 5.170 | 5.860 | 5.170 | 5.710 | 1,966,019 | +0.57(+11.09%) |
Jun 21, 2012 | 5.110 | 5.250 | 5.090 | 5.140 | 346,002 | +0.05(+0.98%) |
Jun 20, 2012 | 5.110 | 5.140 | 5.060 | 5.090 | 202,684 | -0.04(-0.78%) |
Jun 19, 2012 | 5.100 | 5.240 | 5.070 | 5.130 | 335,498 | +0.04(+0.79%) |
Jun 18, 2012 | 5.090 | 5.190 | 5.020 | 5.090 | 311,111 | -0.06(-1.17%) |
Jun 15, 2012 | 5.050 | 5.170 | 5.050 | 5.150 | 318,912 | +0.08(+1.58%) |
Jun 14, 2012 | 4.990 | 5.100 | 4.930 | 5.070 | 364,738 | +0.08(+1.60%) |
Jun 13, 2012 | 5.080 | 5.170 | 4.950 | 4.990 | 430,704 | -0.10(-1.96%) |
Jun 12, 2012 | 5.070 | 5.130 | 4.910 | 5.090 | 323,678 | +0.03(+0.59%) |
Jun 11, 2012 | 5.280 | 5.379 | 5.030 | 5.060 | 299,167 | -0.18(-3.44%) |
Jun 08, 2012 | 5.080 | 5.270 | 5.070 | 5.240 | 144,621 | +0.13(+2.54%) |
Jun 07, 2012 | 5.370 | 5.380 | 5.100 | 5.110 | 179,981 | -0.16(-3.04%) |
Jun 06, 2012 | 5.200 | 5.400 | 5.200 | 5.270 | 195,501 | +0.11(+2.13%) |
Jun 05, 2012 | 5.080 | 5.230 | 5.040 | 5.160 | 216,911 | +0.03(+0.58%) |
Jun 04, 2012 | 5.050 | 5.240 | 4.990 | 5.130 | 269,684 | +0.13(+2.60%) |