Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.910 | 4.960 | 4.800 | 4.900 | 48,676 | +0.03(+0.62%) |
Aug 30, 2012 | 4.960 | 5.000 | 4.860 | 4.870 | 101,190 | -0.14(-2.79%) |
Aug 29, 2012 | 4.900 | 5.080 | 4.850 | 5.010 | 186,248 | +0.06(+1.21%) |
Aug 27, 2012 | 5.000 | 5.030 | 4.910 | 4.950 | 97,626 | +0.00(+0.00%) |
Aug 24, 2012 | 4.920 | 5.020 | 4.900 | 4.950 | 100,077 | +0.00(+0.00%) |
Aug 23, 2012 | 4.940 | 5.000 | 4.880 | 4.950 | 146,667 | -0.01(-0.20%) |
Aug 22, 2012 | 5.030 | 5.090 | 4.850 | 4.960 | 178,148 | -0.06(-1.20%) |
Aug 21, 2012 | 5.140 | 5.192 | 4.990 | 5.020 | 111,444 | -0.11(-2.14%) |
Aug 20, 2012 | 5.290 | 5.300 | 5.110 | 5.130 | 132,959 | -0.17(-3.21%) |
Aug 17, 2012 | 5.430 | 5.480 | 5.230 | 5.300 | 153,630 | -0.16(-2.93%) |
Aug 16, 2012 | 5.360 | 5.470 | 5.310 | 5.460 | 94,714 | +0.11(+2.06%) |
Aug 15, 2012 | 5.220 | 5.435 | 5.190 | 5.350 | 308,279 | +0.14(+2.69%) |
Aug 14, 2012 | 5.170 | 5.420 | 5.100 | 5.210 | 131,570 | +0.09(+1.76%) |
Aug 13, 2012 | 5.170 | 5.180 | 5.020 | 5.120 | 169,173 | -0.02(-0.39%) |
Aug 10, 2012 | 4.780 | 5.170 | 4.780 | 5.140 | 341,345 | +0.37(+7.76%) |
Aug 09, 2012 | 4.710 | 4.830 | 4.500 | 4.770 | 221,550 | +0.07(+1.49%) |
Aug 08, 2012 | 5.150 | 5.150 | 4.640 | 4.700 | 458,853 | -0.35(-6.93%) |
Aug 07, 2012 | 4.900 | 5.060 | 4.550 | 5.050 | 417,090 | +0.18(+3.70%) |
Aug 06, 2012 | 4.870 | 5.040 | 4.850 | 4.870 | 266,132 | +0.04(+0.83%) |
Aug 03, 2012 | 5.120 | 5.160 | 4.820 | 4.830 | 398,555 | -0.17(-3.40%) |
Aug 02, 2012 | 4.990 | 5.090 | 4.800 | 5.000 | 343,460 | +0.10(+2.04%) |
Aug 01, 2012 | 4.950 | 5.300 | 4.900 | 4.900 | 523,199 | -0.03(-0.61%) |
Jul 31, 2012 | 5.060 | 5.090 | 4.870 | 4.930 | 249,545 | -0.13(-2.57%) |
Jul 30, 2012 | 5.200 | 5.240 | 5.000 | 5.060 | 192,503 | -0.10(-1.94%) |
Jul 27, 2012 | 4.910 | 5.240 | 4.899 | 5.160 | 293,736 | +0.31(+6.39%) |
Jul 26, 2012 | 5.070 | 5.230 | 4.790 | 4.850 | 411,063 | -0.17(-3.39%) |
Jul 25, 2012 | 5.040 | 5.080 | 4.880 | 5.020 | 267,801 | +0.05(+1.01%) |
Jul 24, 2012 | 5.300 | 5.340 | 4.870 | 4.970 | 417,199 | -0.32(-6.05%) |
Jul 23, 2012 | 5.550 | 5.550 | 5.220 | 5.290 | 458,516 | -0.40(-7.03%) |
Jul 20, 2012 | 6.070 | 6.100 | 5.520 | 5.690 | 657,958 | -0.41(-6.72%) |
Jul 19, 2012 | 6.530 | 6.550 | 6.020 | 6.100 | 420,192 | -0.41(-6.30%) |
Jul 18, 2012 | 6.570 | 6.890 | 6.310 | 6.510 | 1,635,014 | +0.49(+8.14%) |
Jul 17, 2012 | 6.200 | 6.200 | 5.880 | 6.020 | 63,769 | -0.13(-2.11%) |
Jul 16, 2012 | 6.070 | 6.240 | 5.870 | 6.150 | 101,358 | +0.08(+1.32%) |
Jul 13, 2012 | 6.180 | 6.180 | 6.010 | 6.070 | 101,119 | -0.06(-0.98%) |
Jul 12, 2012 | 5.970 | 6.300 | 5.780 | 6.130 | 158,848 | +0.08(+1.32%) |
Jul 11, 2012 | 5.890 | 6.070 | 5.800 | 6.050 | 288,140 | +0.16(+2.72%) |
Jul 10, 2012 | 6.170 | 6.170 | 5.840 | 5.890 | 130,504 | -0.25(-4.07%) |
Jul 09, 2012 | 6.170 | 6.170 | 5.760 | 6.140 | 142,151 | -0.04(-0.65%) |
Jul 06, 2012 | 6.100 | 6.240 | 6.000 | 6.180 | 131,652 | +0.06(+0.98%) |
Jul 05, 2012 | 6.320 | 6.395 | 6.040 | 6.120 | 326,224 | -0.08(-1.29%) |
Jul 03, 2012 | 6.030 | 6.490 | 5.890 | 6.200 | 446,022 | +0.20(+3.33%) |
Jul 02, 2012 | 6.000 | 6.250 | 5.770 | 6.000 | 1,007,124 | +0.50(+9.09%) |
Jun 29, 2012 | 5.700 | 5.700 | 5.430 | 5.500 | 206,173 | +0.07(+1.29%) |
Jun 28, 2012 | 5.630 | 5.670 | 5.380 | 5.430 | 122,846 | -0.27(-4.74%) |
Jun 27, 2012 | 5.980 | 6.200 | 5.670 | 5.700 | 181,195 | -0.06(-1.04%) |
Jun 26, 2012 | 5.450 | 5.840 | 5.370 | 5.760 | 166,177 | +0.36(+6.67%) |
Jun 25, 2012 | 5.100 | 5.430 | 4.880 | 5.400 | 129,981 | +0.22(+4.25%) |
Jun 22, 2012 | 5.130 | 5.190 | 4.990 | 5.180 | 1,673,195 | +0.08(+1.57%) |
Jun 21, 2012 | 5.220 | 5.560 | 5.090 | 5.100 | 177,102 | -0.13(-2.49%) |
Jun 20, 2012 | 5.480 | 5.520 | 5.160 | 5.230 | 75,693 | -0.28(-5.08%) |
Jun 19, 2012 | 5.220 | 5.510 | 5.170 | 5.510 | 125,573 | +0.34(+6.58%) |
Jun 18, 2012 | 4.830 | 5.270 | 4.790 | 5.170 | 122,038 | +0.32(+6.60%) |
Jun 15, 2012 | 4.880 | 4.890 | 4.760 | 4.850 | 154,384 | -0.04(-0.82%) |
Jun 14, 2012 | 4.810 | 4.960 | 4.720 | 4.890 | 82,946 | +0.10(+2.09%) |
Jun 13, 2012 | 4.900 | 4.980 | 4.690 | 4.790 | 80,318 | -0.16(-3.23%) |
Jun 12, 2012 | 4.700 | 4.960 | 4.560 | 4.950 | 101,271 | +0.28(+6.00%) |
Jun 11, 2012 | 4.570 | 4.980 | 4.470 | 4.670 | 172,863 | +0.18(+4.01%) |
Jun 08, 2012 | 4.420 | 4.570 | 4.350 | 4.490 | 56,341 | +0.05(+1.13%) |
Jun 07, 2012 | 4.650 | 4.700 | 4.400 | 4.440 | 57,267 | -0.13(-2.84%) |
Jun 06, 2012 | 4.370 | 4.640 | 4.340 | 4.570 | 103,615 | +0.23(+5.30%) |
Jun 05, 2012 | 4.330 | 4.500 | 4.270 | 4.340 | 54,275 | -0.04(-0.91%) |
Jun 04, 2012 | 4.550 | 4.590 | 4.250 | 4.380 | 47,576 | -0.12(-2.67%) |