Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.990 | 4.990 | 4.910 | 4.960 | 62,846 | +0.06(+1.22%) |
Aug 30, 2012 | 5.370 | 5.370 | 4.890 | 4.900 | 139,341 | -0.21(-4.11%) |
Aug 29, 2012 | 5.060 | 5.230 | 5.040 | 5.110 | 90,905 | +0.01(+0.20%) |
Aug 27, 2012 | 4.980 | 5.190 | 4.928 | 5.100 | 47,894 | +0.16(+3.24%) |
Aug 24, 2012 | 4.960 | 5.080 | 4.880 | 4.940 | 94,569 | -0.03(-0.60%) |
Aug 23, 2012 | 4.990 | 5.090 | 4.880 | 4.970 | 53,045 | -0.03(-0.60%) |
Aug 22, 2012 | 5.050 | 5.125 | 4.990 | 5.000 | 69,457 | -0.14(-2.72%) |
Aug 21, 2012 | 5.250 | 5.360 | 5.000 | 5.140 | 95,639 | -0.09(-1.72%) |
Aug 20, 2012 | 5.320 | 5.320 | 5.030 | 5.230 | 38,994 | -0.03(-0.57%) |
Aug 17, 2012 | 5.100 | 5.330 | 5.070 | 5.260 | 96,441 | +0.20(+3.95%) |
Aug 16, 2012 | 5.040 | 5.180 | 5.000 | 5.060 | 35,047 | +0.02(+0.40%) |
Aug 15, 2012 | 5.170 | 5.210 | 4.660 | 5.040 | 153,492 | -0.13(-2.51%) |
Aug 14, 2012 | 5.070 | 5.320 | 5.060 | 5.170 | 128,618 | +0.10(+1.97%) |
Aug 13, 2012 | 5.650 | 5.720 | 5.010 | 5.070 | 144,988 | -0.56(-9.95%) |
Aug 10, 2012 | 5.580 | 5.861 | 5.552 | 5.630 | 90,773 | +0.07(+1.26%) |
Aug 09, 2012 | 5.430 | 5.750 | 5.190 | 5.560 | 211,136 | +0.49(+9.66%) |
Aug 08, 2012 | 6.590 | 6.590 | 4.810 | 5.070 | 632,941 | -1.60(-23.99%) |
Aug 07, 2012 | 6.250 | 6.890 | 6.220 | 6.670 | 194,500 | +0.34(+5.37%) |
Aug 06, 2012 | 6.020 | 6.330 | 5.988 | 6.330 | 28,803 | +0.30(+4.98%) |
Aug 03, 2012 | 5.890 | 6.060 | 5.650 | 6.030 | 26,806 | +0.25(+4.33%) |
Aug 02, 2012 | 5.630 | 5.890 | 5.612 | 5.780 | 23,886 | +0.14(+2.48%) |
Aug 01, 2012 | 5.870 | 6.115 | 5.630 | 5.640 | 30,396 | -0.17(-2.93%) |
Jul 31, 2012 | 5.910 | 5.910 | 5.630 | 5.810 | 65,924 | -0.09(-1.53%) |
Jul 30, 2012 | 5.890 | 6.230 | 5.760 | 5.900 | 72,086 | +0.06(+1.03%) |
Jul 27, 2012 | 5.930 | 5.930 | 5.770 | 5.840 | 21,277 | -0.03(-0.51%) |
Jul 26, 2012 | 5.810 | 5.920 | 5.640 | 5.870 | 96,830 | +0.11(+1.91%) |
Jul 25, 2012 | 5.870 | 6.010 | 5.650 | 5.760 | 63,357 | -0.07(-1.20%) |
Jul 24, 2012 | 6.230 | 6.250 | 5.760 | 5.830 | 74,019 | -0.38(-6.12%) |
Jul 23, 2012 | 6.030 | 6.250 | 6.030 | 6.210 | 41,541 | +0.11(+1.80%) |
Jul 20, 2012 | 5.960 | 6.330 | 5.950 | 6.100 | 144,240 | +0.22(+3.74%) |
Jul 19, 2012 | 6.070 | 6.070 | 5.747 | 5.880 | 94,305 | -0.09(-1.51%) |
Jul 18, 2012 | 5.660 | 5.990 | 5.630 | 5.970 | 49,104 | +0.32(+5.66%) |
Jul 17, 2012 | 5.760 | 5.790 | 5.600 | 5.650 | 46,463 | -0.02(-0.35%) |
Jul 16, 2012 | 6.280 | 6.369 | 5.660 | 5.670 | 52,872 | -0.37(-6.13%) |
Jul 13, 2012 | 5.500 | 6.120 | 5.500 | 6.040 | 154,374 | +0.55(+10.02%) |
Jul 12, 2012 | 5.700 | 5.950 | 5.400 | 5.490 | 134,577 | -0.25(-4.36%) |
Jul 11, 2012 | 5.810 | 6.020 | 5.620 | 5.740 | 103,977 | -0.07(-1.20%) |
Jul 10, 2012 | 6.320 | 6.335 | 5.770 | 5.810 | 81,322 | -0.39(-6.29%) |
Jul 09, 2012 | 6.220 | 6.430 | 6.150 | 6.200 | 97,241 | -0.04(-0.64%) |
Jul 06, 2012 | 6.340 | 6.340 | 5.970 | 6.240 | 89,820 | +0.05(+0.81%) |
Jul 05, 2012 | 6.150 | 6.360 | 6.080 | 6.190 | 51,980 | +0.00(+0.00%) |
Jul 03, 2012 | 5.770 | 6.270 | 5.770 | 6.190 | 56,505 | +0.00(+0.00%) |
Jul 02, 2012 | 6.220 | 6.600 | 5.850 | 6.190 | 97,042 | -0.03(-0.48%) |
Jun 29, 2012 | 6.420 | 6.624 | 6.060 | 6.220 | 266,662 | -0.07(-1.11%) |
Jun 28, 2012 | 5.820 | 6.370 | 5.680 | 6.290 | 162,312 | +0.44(+7.52%) |
Jun 27, 2012 | 5.970 | 5.990 | 5.620 | 5.850 | 152,335 | -0.14(-2.34%) |
Jun 26, 2012 | 6.310 | 6.460 | 5.950 | 5.990 | 95,719 | -0.29(-4.62%) |
Jun 25, 2012 | 6.510 | 6.580 | 6.170 | 6.280 | 113,422 | -0.33(-4.99%) |
Jun 22, 2012 | 6.660 | 6.710 | 6.200 | 6.610 | 989,228 | +0.01(+0.15%) |
Jun 21, 2012 | 6.820 | 6.820 | 6.520 | 6.600 | 75,426 | -0.20(-2.94%) |
Jun 20, 2012 | 7.000 | 7.070 | 6.580 | 6.800 | 101,578 | -0.20(-2.86%) |
Jun 19, 2012 | 7.000 | 7.120 | 6.750 | 7.000 | 83,005 | +0.05(+0.72%) |
Jun 18, 2012 | 7.080 | 7.250 | 6.870 | 6.950 | 105,995 | -0.06(-0.86%) |
Jun 15, 2012 | 7.230 | 7.350 | 6.750 | 7.010 | 153,245 | -0.23(-3.18%) |
Jun 14, 2012 | 6.970 | 7.270 | 6.970 | 7.240 | 95,420 | +0.22(+3.13%) |
Jun 13, 2012 | 6.980 | 7.300 | 6.870 | 7.020 | 90,418 | -0.06(-0.85%) |
Jun 12, 2012 | 6.540 | 7.080 | 6.510 | 7.080 | 56,578 | +0.63(+9.77%) |
Jun 11, 2012 | 7.270 | 7.330 | 6.190 | 6.450 | 124,750 | -0.53(-7.59%) |
Jun 08, 2012 | 6.540 | 7.160 | 6.340 | 6.980 | 106,355 | +0.38(+5.76%) |
Jun 07, 2012 | 6.760 | 6.980 | 6.160 | 6.600 | 84,541 | -0.09(-1.35%) |
Jun 06, 2012 | 5.450 | 6.700 | 5.390 | 6.690 | 107,655 | +1.36(+25.52%) |
Jun 05, 2012 | 5.190 | 5.700 | 5.050 | 5.330 | 204,437 | +0.37(+7.46%) |
Jun 04, 2012 | 5.980 | 5.980 | 4.900 | 4.960 | 127,145 | -0.99(-16.64%) |
Jun 01, 2012 | 7.430 | 7.920 | 5.830 | 5.950 | 174,965 | -0.95(-13.77%) |
May 31, 2012 | 7.120 | 7.450 | 6.850 | 6.900 | 42,956 | -0.11(-1.57%) |
May 30, 2012 | 7.790 | 7.805 | 7.000 | 7.010 | 69,653 | -0.79(-10.13%) |
May 29, 2012 | 7.700 | 8.065 | 7.700 | 7.800 | 32,318 | +0.01(+0.13%) |
May 25, 2012 | 7.820 | 7.860 | 7.700 | 7.790 | 34,409 | -0.06(-0.76%) |
May 24, 2012 | 7.800 | 7.880 | 7.600 | 7.850 | 55,704 | -0.05(-0.63%) |
May 23, 2012 | 8.340 | 8.340 | 7.750 | 7.900 | 30,826 | -0.09(-1.13%) |
May 22, 2012 | 8.490 | 8.490 | 7.810 | 7.990 | 33,171 | -0.11(-1.36%) |
May 21, 2012 | 8.060 | 8.410 | 8.000 | 8.100 | 56,570 | +0.11(+1.38%) |
May 18, 2012 | 8.320 | 8.397 | 7.750 | 7.990 | 40,544 | -0.42(-4.99%) |
May 17, 2012 | 8.410 | 8.450 | 8.130 | 8.410 | 43,446 | +0.09(+1.08%) |
May 16, 2012 | 8.330 | 8.470 | 8.170 | 8.320 | 14,703 | -0.08(-0.95%) |
May 15, 2012 | 8.270 | 8.530 | 8.220 | 8.400 | 20,712 | +0.18(+2.19%) |
May 14, 2012 | 8.400 | 8.640 | 8.090 | 8.220 | 84,625 | -0.21(-2.49%) |
May 11, 2012 | 8.740 | 8.740 | 8.370 | 8.430 | 40,820 | -0.17(-1.98%) |
May 10, 2012 | 8.940 | 8.940 | 8.300 | 8.600 | 80,737 | -0.05(-0.58%) |
May 09, 2012 | 8.610 | 8.890 | 8.220 | 8.650 | 116,808 | +0.17(+2.00%) |
May 08, 2012 | 8.300 | 8.710 | 8.038 | 8.480 | 87,228 | +0.14(+1.68%) |
May 07, 2012 | 8.370 | 8.400 | 7.730 | 8.340 | 87,416 | -0.02(-0.24%) |
May 04, 2012 | 8.790 | 9.445 | 7.570 | 8.360 | 171,009 | -0.46(-5.22%) |
May 03, 2012 | 8.090 | 9.570 | 7.955 | 8.820 | 278,870 | +0.82(+10.25%) |
May 02, 2012 | 8.000 | 8.000 | 7.750 | 8.000 | 65,625 | +0.08(+1.01%) |
May 01, 2012 | 7.500 | 8.100 | 7.178 | 7.920 | 362,394 | +0.64(+8.79%) |
Apr 30, 2012 | 7.200 | 7.450 | 7.090 | 7.280 | 259,773 | +0.53(+7.85%) |
Apr 27, 2012 | 6.840 | 6.850 | 6.750 | 6.750 | 24,107 | -0.11(-1.60%) |
Apr 26, 2012 | 6.900 | 6.900 | 6.800 | 6.860 | 14,997 | -0.02(-0.29%) |
Apr 25, 2012 | 6.940 | 6.961 | 6.840 | 6.880 | 21,363 | -0.03(-0.43%) |
Apr 24, 2012 | 7.090 | 7.120 | 6.840 | 6.910 | 86,002 | -0.07(-1.00%) |
Apr 23, 2012 | 7.000 | 7.197 | 6.850 | 6.980 | 15,577 | -0.04(-0.57%) |
Apr 20, 2012 | 7.050 | 7.189 | 7.020 | 7.020 | 32,403 | -0.02(-0.28%) |
Apr 19, 2012 | 7.210 | 7.290 | 7.000 | 7.040 | 23,093 | -0.25(-3.43%) |
Apr 18, 2012 | 6.960 | 7.300 | 6.820 | 7.290 | 54,240 | +0.29(+4.14%) |
Apr 17, 2012 | 7.150 | 7.150 | 6.800 | 7.000 | 108,533 | -0.16(-2.23%) |
Apr 16, 2012 | 7.150 | 7.160 | 6.730 | 7.160 | 70,145 | +0.06(+0.85%) |
Apr 13, 2012 | 7.690 | 7.690 | 7.000 | 7.100 | 92,175 | -0.20(-2.74%) |
Apr 12, 2012 | 7.560 | 7.560 | 7.080 | 7.300 | 41,686 | +0.17(+2.38%) |
Apr 11, 2012 | 7.250 | 7.530 | 7.000 | 7.130 | 161,810 | +0.06(+0.85%) |
Apr 10, 2012 | 7.090 | 7.230 | 6.970 | 7.070 | 247,217 | +0.09(+1.29%) |
Apr 09, 2012 | 7.890 | 7.890 | 6.620 | 6.980 | 123,211 | -0.45(-6.06%) |
Apr 05, 2012 | 7.480 | 7.550 | 7.370 | 7.430 | 104,300 | -0.02(-0.27%) |
Apr 04, 2012 | 7.770 | 7.770 | 7.310 | 7.450 | 165,098 | -0.19(-2.49%) |
Apr 03, 2012 | 7.750 | 7.800 | 7.500 | 7.640 | 316,629 | -0.17(-2.18%) |
Apr 02, 2012 | 7.650 | 8.200 | 7.400 | 7.810 | 495,411 | +0.47(+6.40%) |