Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.440 | 5.660 | 5.320 | 5.620 | 85,485 | +0.24(+4.46%) |
Aug 30, 2012 | 5.200 | 5.400 | 5.190 | 5.380 | 13,934 | +0.15(+2.87%) |
Aug 29, 2012 | 5.230 | 5.230 | 5.170 | 5.230 | 52,096 | +0.10(+1.95%) |
Aug 27, 2012 | 5.120 | 5.140 | 5.040 | 5.130 | 5,978 | +0.01(+0.20%) |
Aug 24, 2012 | 4.960 | 5.130 | 4.960 | 5.120 | 7,848 | +0.13(+2.61%) |
Aug 23, 2012 | 5.030 | 5.030 | 4.940 | 4.990 | 6,928 | -0.06(-1.19%) |
Aug 22, 2012 | 5.150 | 5.150 | 5.040 | 5.050 | 2,621 | -0.09(-1.75%) |
Aug 21, 2012 | 5.190 | 5.230 | 5.090 | 5.140 | 16,963 | -0.01(-0.19%) |
Aug 20, 2012 | 5.190 | 5.230 | 5.110 | 5.150 | 11,331 | -0.08(-1.53%) |
Aug 17, 2012 | 5.100 | 5.230 | 5.050 | 5.230 | 16,620 | +0.11(+2.15%) |
Aug 16, 2012 | 5.060 | 5.130 | 4.990 | 5.120 | 11,746 | +0.08(+1.59%) |
Aug 15, 2012 | 4.910 | 5.100 | 4.910 | 5.040 | 15,071 | +0.14(+2.86%) |
Aug 14, 2012 | 4.990 | 5.130 | 4.860 | 4.900 | 26,009 | -0.03(-0.61%) |
Aug 13, 2012 | 5.200 | 5.200 | 4.890 | 4.930 | 33,273 | -0.27(-5.19%) |
Aug 10, 2012 | 5.020 | 5.290 | 5.020 | 5.200 | 33,781 | +0.19(+3.79%) |
Aug 09, 2012 | 5.280 | 5.280 | 4.950 | 5.010 | 71,488 | -0.14(-2.72%) |
Aug 08, 2012 | 4.190 | 5.370 | 4.130 | 5.150 | 451,287 | +0.96(+22.91%) |
Aug 07, 2012 | 4.380 | 4.510 | 4.110 | 4.190 | 27,651 | -0.14(-3.23%) |
Aug 06, 2012 | 4.290 | 4.410 | 4.120 | 4.330 | 61,352 | +0.03(+0.70%) |
Aug 03, 2012 | 4.220 | 4.350 | 4.170 | 4.300 | 49,651 | +0.13(+3.12%) |
Aug 02, 2012 | 4.000 | 4.220 | 3.985 | 4.170 | 70,201 | +0.17(+4.25%) |
Aug 01, 2012 | 4.100 | 4.220 | 3.990 | 4.000 | 89,280 | -0.11(-2.68%) |
Jul 31, 2012 | 4.160 | 4.200 | 4.060 | 4.110 | 39,706 | -0.05(-1.20%) |
Jul 30, 2012 | 4.190 | 4.220 | 4.150 | 4.160 | 42,032 | +0.00(+0.00%) |
Jul 27, 2012 | 4.170 | 4.220 | 4.130 | 4.160 | 42,173 | +0.00(+0.00%) |
Jul 26, 2012 | 4.220 | 4.220 | 4.070 | 4.160 | 44,442 | -0.05(-1.19%) |
Jul 25, 2012 | 4.210 | 4.220 | 3.990 | 4.210 | 36,491 | +0.04(+0.96%) |
Jul 24, 2012 | 4.740 | 4.770 | 4.110 | 4.170 | 24,065 | -0.53(-11.28%) |
Jul 23, 2012 | 4.750 | 4.790 | 4.650 | 4.700 | 18,247 | -0.13(-2.69%) |
Jul 20, 2012 | 5.000 | 5.000 | 4.802 | 4.830 | 29,779 | -0.17(-3.40%) |
Jul 19, 2012 | 5.040 | 5.060 | 5.000 | 5.000 | 6,918 | -0.02(-0.40%) |
Jul 18, 2012 | 5.060 | 5.060 | 4.960 | 5.020 | 28,375 | -0.03(-0.59%) |
Jul 17, 2012 | 5.070 | 5.090 | 5.000 | 5.050 | 13,742 | +0.04(+0.80%) |
Jul 16, 2012 | 5.080 | 5.080 | 4.970 | 5.010 | 11,080 | -0.07(-1.38%) |
Jul 13, 2012 | 5.080 | 5.090 | 4.890 | 5.080 | 19,554 | +0.00(+0.00%) |
Jul 12, 2012 | 4.990 | 5.090 | 4.920 | 5.080 | 27,883 | +0.04(+0.79%) |
Jul 11, 2012 | 5.000 | 5.090 | 4.990 | 5.040 | 28,445 | -0.01(-0.20%) |
Jul 10, 2012 | 5.090 | 5.140 | 5.030 | 5.050 | 54,305 | +0.01(+0.20%) |
Jul 09, 2012 | 4.940 | 5.110 | 4.860 | 5.040 | 22,637 | +0.07(+1.41%) |
Jul 06, 2012 | 4.960 | 5.005 | 4.850 | 4.970 | 39,411 | -0.04(-0.80%) |
Jul 05, 2012 | 5.000 | 5.060 | 4.980 | 5.010 | 7,575 | -0.04(-0.79%) |
Jul 03, 2012 | 5.060 | 5.060 | 4.960 | 5.050 | 32,184 | -0.01(-0.20%) |
Jul 02, 2012 | 5.090 | 5.170 | 4.870 | 5.060 | 40,995 | +0.02(+0.40%) |
Jun 29, 2012 | 5.160 | 5.160 | 4.970 | 5.040 | 66,788 | +0.02(+0.40%) |
Jun 28, 2012 | 4.990 | 5.110 | 4.920 | 5.020 | 79,902 | -0.03(-0.59%) |
Jun 27, 2012 | 5.010 | 5.090 | 4.900 | 5.050 | 22,082 | +0.03(+0.60%) |
Jun 26, 2012 | 5.080 | 5.160 | 4.980 | 5.020 | 20,250 | +0.02(+0.40%) |
Jun 25, 2012 | 4.970 | 5.250 | 4.951 | 5.000 | 41,418 | -0.08(-1.57%) |
Jun 22, 2012 | 5.030 | 5.080 | 4.950 | 5.080 | 436,848 | +0.11(+2.21%) |
Jun 21, 2012 | 5.010 | 5.040 | 4.760 | 4.970 | 39,574 | -0.02(-0.40%) |
Jun 20, 2012 | 5.430 | 5.430 | 4.950 | 4.990 | 34,615 | -0.43(-7.93%) |
Jun 19, 2012 | 5.240 | 5.500 | 5.200 | 5.420 | 33,881 | +0.19(+3.63%) |
Jun 18, 2012 | 5.420 | 5.420 | 5.140 | 5.230 | 35,907 | -0.23(-4.21%) |
Jun 15, 2012 | 5.220 | 5.490 | 5.181 | 5.460 | 48,545 | +0.23(+4.40%) |
Jun 14, 2012 | 5.220 | 5.290 | 5.170 | 5.230 | 35,249 | +0.04(+0.77%) |
Jun 13, 2012 | 5.200 | 5.270 | 5.150 | 5.190 | 45,714 | -0.06(-1.14%) |
Jun 12, 2012 | 5.150 | 5.300 | 5.050 | 5.250 | 43,400 | +0.16(+3.14%) |
Jun 11, 2012 | 5.690 | 5.690 | 5.090 | 5.090 | 129,584 | -0.50(-9.03%) |
Jun 08, 2012 | 5.400 | 5.600 | 5.270 | 5.595 | 52,026 | +0.17(+3.04%) |
Jun 07, 2012 | 5.450 | 5.470 | 5.160 | 5.430 | 45,393 | +0.06(+1.12%) |
Jun 06, 2012 | 5.200 | 5.375 | 5.140 | 5.370 | 42,817 | +0.23(+4.47%) |
Jun 05, 2012 | 4.880 | 5.180 | 4.875 | 5.140 | 44,589 | +0.22(+4.47%) |
Jun 04, 2012 | 5.100 | 5.100 | 4.870 | 4.920 | 45,497 | -0.13(-2.57%) |