Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.245 | 5.245 | 5.171 | 5.245 | 89,848 | +0.01(+0.14%) |
Aug 30, 2012 | 5.415 | 5.415 | 5.238 | 5.238 | 65,656 | -0.18(-3.41%) |
Aug 29, 2012 | 5.496 | 5.503 | 5.393 | 5.422 | 48,960 | -0.19(-3.42%) |
Aug 27, 2012 | 5.718 | 5.718 | 5.577 | 5.614 | 49,057 | -0.10(-1.81%) |
Aug 24, 2012 | 5.732 | 5.762 | 5.667 | 5.718 | 136,098 | -0.04(-0.77%) |
Aug 23, 2012 | 5.673 | 5.829 | 5.659 | 5.762 | 63,314 | +0.05(+0.91%) |
Aug 22, 2012 | 5.555 | 5.791 | 5.356 | 5.710 | 54,775 | +0.17(+3.07%) |
Aug 21, 2012 | 5.636 | 5.681 | 5.540 | 5.540 | 53,190 | -0.10(-1.70%) |
Aug 20, 2012 | 5.592 | 5.659 | 5.444 | 5.636 | 39,205 | +0.02(+0.39%) |
Aug 17, 2012 | 5.341 | 5.614 | 5.274 | 5.614 | 92,779 | +0.26(+4.83%) |
Aug 16, 2012 | 5.311 | 5.356 | 5.282 | 5.356 | 51,426 | +0.00(+0.00%) |
Aug 15, 2012 | 5.267 | 5.407 | 5.267 | 5.356 | 55,019 | +0.07(+1.26%) |
Aug 14, 2012 | 5.363 | 5.430 | 5.265 | 5.289 | 108,606 | -0.07(-1.24%) |
Aug 13, 2012 | 5.304 | 5.378 | 5.268 | 5.356 | 39,029 | +0.03(+0.55%) |
Aug 10, 2012 | 5.341 | 5.370 | 5.267 | 5.326 | 37,596 | -0.01(-0.14%) |
Aug 09, 2012 | 5.304 | 5.474 | 5.282 | 5.334 | 40,731 | +0.04(+0.70%) |
Aug 08, 2012 | 5.474 | 5.489 | 5.193 | 5.297 | 100,911 | -0.18(-3.37%) |
Aug 07, 2012 | 5.437 | 5.563 | 5.378 | 5.481 | 73,303 | +0.08(+1.50%) |
Aug 06, 2012 | 5.334 | 5.415 | 5.304 | 5.400 | 77,463 | +0.07(+1.25%) |
Aug 03, 2012 | 5.201 | 5.393 | 5.171 | 5.334 | 75,005 | +0.27(+5.40%) |
Aug 02, 2012 | 4.994 | 5.097 | 4.994 | 5.060 | 70,930 | +0.06(+1.18%) |
Aug 01, 2012 | 5.230 | 5.297 | 5.001 | 5.001 | 119,391 | -0.21(-4.11%) |
Jul 31, 2012 | 5.341 | 5.393 | 5.193 | 5.215 | 62,265 | -0.14(-2.62%) |
Jul 30, 2012 | 5.304 | 5.430 | 5.282 | 5.356 | 35,947 | -0.01(-0.14%) |
Jul 27, 2012 | 5.215 | 5.367 | 5.215 | 5.363 | 90,958 | +0.16(+2.98%) |
Jul 26, 2012 | 5.267 | 5.346 | 5.171 | 5.208 | 31,578 | +0.01(+0.14%) |
Jul 25, 2012 | 5.459 | 5.503 | 5.171 | 5.201 | 109,165 | -0.21(-3.83%) |
Jul 24, 2012 | 5.533 | 5.540 | 5.363 | 5.407 | 38,756 | -0.12(-2.14%) |
Jul 23, 2012 | 5.614 | 5.629 | 5.481 | 5.526 | 51,964 | -0.17(-2.98%) |
Jul 20, 2012 | 5.814 | 5.917 | 5.688 | 5.696 | 54,911 | -0.14(-2.41%) |
Jul 19, 2012 | 6.094 | 6.094 | 5.814 | 5.836 | 50,748 | -0.26(-4.24%) |
Jul 18, 2012 | 6.117 | 6.154 | 6.065 | 6.094 | 38,263 | -0.04(-0.72%) |
Jul 17, 2012 | 6.213 | 6.213 | 6.087 | 6.139 | 26,697 | -0.05(-0.84%) |
Jul 16, 2012 | 6.279 | 6.309 | 6.190 | 6.190 | 37,137 | -0.09(-1.41%) |
Jul 13, 2012 | 6.220 | 6.309 | 6.205 | 6.279 | 37,221 | +0.07(+1.07%) |
Jul 12, 2012 | 6.227 | 6.383 | 6.124 | 6.213 | 63,943 | -0.11(-1.75%) |
Jul 11, 2012 | 6.058 | 6.353 | 6.029 | 6.323 | 85,929 | +0.28(+4.65%) |
Jul 10, 2012 | 5.806 | 6.058 | 5.777 | 6.043 | 61,647 | +0.33(+5.82%) |
Jul 09, 2012 | 5.718 | 5.836 | 5.681 | 5.710 | 130,368 | -0.02(-0.39%) |
Jul 06, 2012 | 5.799 | 5.799 | 5.666 | 5.732 | 82,450 | -0.12(-2.02%) |
Jul 05, 2012 | 5.969 | 5.969 | 5.762 | 5.851 | 82,269 | -0.07(-1.25%) |
Jul 03, 2012 | 5.910 | 5.925 | 5.865 | 5.925 | 115,551 | +0.02(+0.38%) |
Jul 02, 2012 | 5.762 | 5.910 | 5.651 | 5.902 | 91,030 | +0.16(+2.83%) |
Jun 29, 2012 | 5.865 | 5.865 | 5.659 | 5.740 | 53,986 | -0.01(-0.13%) |
Jun 28, 2012 | 5.858 | 5.865 | 5.636 | 5.747 | 39,003 | -0.14(-2.38%) |
Jun 27, 2012 | 5.880 | 6.190 | 5.843 | 5.888 | 46,077 | +0.04(+0.63%) |
Jun 26, 2012 | 5.762 | 5.858 | 5.696 | 5.851 | 46,282 | +0.08(+1.41%) |
Jun 25, 2012 | 5.910 | 5.910 | 5.755 | 5.769 | 50,587 | -0.18(-2.98%) |
Jun 22, 2012 | 5.585 | 5.947 | 5.563 | 5.947 | 879,516 | +0.39(+7.05%) |
Jun 21, 2012 | 5.622 | 5.703 | 5.540 | 5.555 | 67,921 | -0.06(-1.05%) |
Jun 20, 2012 | 5.732 | 5.829 | 5.555 | 5.614 | 82,272 | -0.24(-4.16%) |
Jun 19, 2012 | 6.043 | 6.043 | 5.851 | 5.858 | 120,240 | -0.16(-2.58%) |
Jun 18, 2012 | 5.947 | 6.035 | 5.888 | 6.013 | 134,373 | +0.07(+1.12%) |
Jun 15, 2012 | 5.947 | 6.087 | 5.873 | 5.947 | 254,402 | +0.03(+0.50%) |
Jun 14, 2012 | 5.732 | 6.087 | 5.732 | 5.917 | 199,032 | +0.22(+3.89%) |
Jun 13, 2012 | 5.577 | 5.755 | 5.504 | 5.696 | 85,117 | +0.10(+1.71%) |
Jun 12, 2012 | 5.518 | 5.607 | 5.430 | 5.599 | 102,002 | +0.13(+2.43%) |
Jun 11, 2012 | 5.400 | 5.902 | 5.326 | 5.467 | 153,580 | +0.16(+2.92%) |
Jun 08, 2012 | 5.134 | 5.334 | 5.060 | 5.311 | 128,676 | +0.15(+2.86%) |
Jun 07, 2012 | 5.156 | 5.223 | 5.112 | 5.164 | 125,176 | +0.08(+1.60%) |
Jun 06, 2012 | 4.979 | 5.264 | 4.964 | 5.082 | 126,383 | +0.14(+2.84%) |
Jun 05, 2012 | 5.023 | 5.175 | 4.890 | 4.942 | 144,680 | -0.07(-1.47%) |
Jun 04, 2012 | 4.912 | 5.171 | 4.912 | 5.016 | 159,854 | +0.16(+3.19%) |