Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.210 | 5.280 | 5.180 | 5.250 | 138,137 | +0.08(+1.55%) |
Aug 30, 2012 | 5.160 | 5.180 | 5.070 | 5.170 | 126,105 | -0.01(-0.19%) |
Aug 29, 2012 | 5.120 | 5.220 | 5.100 | 5.180 | 164,518 | +0.17(+3.39%) |
Aug 27, 2012 | 5.040 | 5.050 | 4.900 | 5.010 | 241,232 | -0.04(-0.79%) |
Aug 24, 2012 | 5.000 | 5.080 | 4.970 | 5.050 | 234,227 | -0.01(-0.20%) |
Aug 23, 2012 | 5.120 | 5.160 | 5.000 | 5.060 | 187,898 | -0.06(-1.17%) |
Aug 22, 2012 | 5.100 | 5.160 | 5.020 | 5.120 | 158,993 | +0.00(+0.00%) |
Aug 21, 2012 | 5.080 | 5.260 | 5.080 | 5.120 | 152,489 | +0.05(+0.99%) |
Aug 20, 2012 | 4.940 | 5.070 | 4.890 | 5.070 | 199,926 | +0.14(+2.84%) |
Aug 17, 2012 | 5.060 | 5.117 | 4.900 | 4.930 | 150,579 | -0.14(-2.76%) |
Aug 16, 2012 | 5.070 | 5.160 | 4.970 | 5.070 | 207,658 | +0.01(+0.20%) |
Aug 15, 2012 | 5.030 | 5.070 | 4.960 | 5.060 | 133,074 | +0.05(+1.00%) |
Aug 14, 2012 | 5.150 | 5.150 | 4.940 | 5.010 | 187,479 | -0.09(-1.76%) |
Aug 13, 2012 | 5.200 | 5.240 | 5.020 | 5.100 | 160,536 | -0.14(-2.67%) |
Aug 10, 2012 | 5.350 | 5.360 | 5.130 | 5.240 | 164,520 | -0.10(-1.87%) |
Aug 09, 2012 | 5.410 | 5.530 | 5.300 | 5.340 | 312,057 | -0.07(-1.29%) |
Aug 08, 2012 | 5.010 | 5.475 | 5.010 | 5.410 | 299,238 | +0.33(+6.50%) |
Aug 07, 2012 | 4.890 | 5.120 | 4.890 | 5.080 | 178,028 | +0.21(+4.31%) |
Aug 06, 2012 | 5.000 | 5.050 | 4.860 | 4.870 | 203,983 | -0.10(-2.01%) |
Aug 03, 2012 | 4.760 | 5.010 | 4.670 | 4.970 | 319,611 | +0.28(+5.97%) |
Aug 02, 2012 | 4.520 | 4.990 | 4.480 | 4.690 | 581,178 | -0.27(-5.44%) |
Aug 01, 2012 | 5.070 | 5.070 | 4.910 | 4.960 | 326,318 | -0.10(-1.98%) |
Jul 31, 2012 | 4.980 | 5.060 | 4.930 | 5.060 | 417,062 | +0.04(+0.80%) |
Jul 30, 2012 | 5.000 | 5.060 | 4.850 | 5.020 | 357,122 | +0.05(+1.01%) |
Jul 27, 2012 | 4.950 | 5.050 | 4.870 | 4.970 | 383,009 | +0.07(+1.43%) |
Jul 26, 2012 | 4.970 | 5.040 | 4.770 | 4.900 | 309,830 | +0.01(+0.20%) |
Jul 25, 2012 | 4.970 | 5.060 | 4.810 | 4.890 | 320,744 | -0.08(-1.61%) |
Jul 24, 2012 | 5.080 | 5.080 | 4.900 | 4.970 | 170,915 | -0.07(-1.39%) |
Jul 23, 2012 | 5.070 | 5.130 | 5.010 | 5.040 | 316,655 | -0.08(-1.56%) |
Jul 20, 2012 | 5.100 | 5.170 | 5.030 | 5.120 | 239,166 | +0.00(+0.00%) |
Jul 19, 2012 | 5.170 | 5.220 | 5.010 | 5.120 | 470,856 | -0.09(-1.73%) |
Jul 18, 2012 | 5.210 | 5.270 | 5.160 | 5.210 | 344,974 | -0.04(-0.76%) |
Jul 17, 2012 | 5.060 | 5.260 | 4.950 | 5.250 | 478,527 | +0.17(+3.35%) |
Jul 16, 2012 | 4.750 | 5.120 | 4.750 | 5.080 | 375,748 | -0.17(-3.24%) |
Jul 13, 2012 | 5.390 | 5.460 | 5.240 | 5.250 | 174,760 | -0.09(-1.69%) |
Jul 12, 2012 | 5.440 | 5.510 | 5.300 | 5.340 | 149,096 | -0.16(-2.91%) |
Jul 11, 2012 | 5.580 | 5.650 | 5.450 | 5.500 | 178,408 | -0.10(-1.79%) |
Jul 10, 2012 | 5.740 | 5.740 | 5.440 | 5.600 | 270,623 | -0.06(-1.06%) |
Jul 09, 2012 | 5.720 | 5.840 | 5.630 | 5.660 | 223,600 | -0.17(-2.92%) |
Jul 06, 2012 | 5.870 | 5.880 | 5.760 | 5.830 | 371,227 | -0.03(-0.51%) |
Jul 05, 2012 | 6.020 | 6.080 | 5.640 | 5.860 | 1,388,663 | -0.15(-2.50%) |
Jul 03, 2012 | 6.020 | 6.060 | 5.710 | 6.010 | 662,331 | -0.04(-0.66%) |
Jul 02, 2012 | 6.020 | 6.160 | 5.940 | 6.050 | 487,017 | +0.03(+0.50%) |
Jun 29, 2012 | 6.120 | 6.120 | 5.970 | 6.020 | 295,869 | +0.00(+0.00%) |
Jun 28, 2012 | 6.050 | 6.140 | 5.950 | 6.020 | 173,452 | -0.11(-1.79%) |
Jun 27, 2012 | 6.150 | 6.150 | 6.070 | 6.130 | 223,473 | +0.02(+0.33%) |
Jun 26, 2012 | 6.100 | 6.150 | 6.010 | 6.110 | 217,695 | +0.02(+0.33%) |
Jun 25, 2012 | 6.170 | 6.170 | 6.065 | 6.090 | 151,970 | -0.17(-2.72%) |
Jun 22, 2012 | 6.150 | 6.290 | 6.070 | 6.260 | 431,782 | +0.15(+2.45%) |
Jun 21, 2012 | 6.290 | 6.290 | 6.090 | 6.110 | 99,579 | -0.17(-2.71%) |
Jun 20, 2012 | 6.160 | 6.280 | 6.160 | 6.280 | 259,650 | +0.10(+1.62%) |
Jun 19, 2012 | 6.050 | 6.200 | 6.040 | 6.180 | 377,153 | +0.18(+3.00%) |
Jun 18, 2012 | 6.050 | 6.050 | 5.960 | 6.000 | 311,446 | -0.04(-0.66%) |
Jun 15, 2012 | 6.000 | 6.080 | 5.960 | 6.040 | 320,543 | +0.04(+0.67%) |
Jun 14, 2012 | 5.990 | 6.080 | 5.920 | 6.000 | 306,344 | -0.02(-0.33%) |
Jun 13, 2012 | 6.160 | 6.190 | 6.000 | 6.020 | 413,978 | -0.15(-2.43%) |
Jun 12, 2012 | 6.290 | 6.290 | 6.040 | 6.170 | 308,871 | -0.05(-0.80%) |
Jun 11, 2012 | 6.440 | 6.470 | 6.220 | 6.220 | 297,298 | -0.18(-2.81%) |
Jun 08, 2012 | 5.990 | 6.400 | 5.910 | 6.400 | 363,306 | +0.07(+1.11%) |
Jun 07, 2012 | 6.410 | 6.450 | 6.300 | 6.330 | 264,065 | +0.03(+0.48%) |
Jun 06, 2012 | 6.130 | 6.320 | 6.040 | 6.300 | 235,762 | +0.21(+3.45%) |
Jun 05, 2012 | 6.090 | 6.195 | 5.900 | 6.090 | 248,662 | +0.00(+0.00%) |
Jun 04, 2012 | 6.150 | 6.200 | 5.970 | 6.090 | 321,944 | -0.06(-0.98%) |