Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.050 | 5.130 | 4.960 | 4.990 | 39,583 | +0.01(+0.20%) |
Aug 30, 2012 | 5.050 | 5.050 | 4.970 | 4.980 | 35,634 | -0.11(-2.16%) |
Aug 29, 2012 | 5.000 | 5.100 | 5.000 | 5.090 | 47,208 | +0.04(+0.79%) |
Aug 27, 2012 | 5.110 | 5.110 | 4.974 | 5.050 | 34,245 | -0.05(-0.98%) |
Aug 24, 2012 | 5.200 | 5.200 | 5.000 | 5.100 | 47,836 | -0.13(-2.49%) |
Aug 23, 2012 | 5.210 | 5.250 | 5.150 | 5.230 | 60,400 | +0.00(+0.00%) |
Aug 22, 2012 | 5.170 | 5.300 | 5.100 | 5.230 | 48,421 | +0.03(+0.58%) |
Aug 21, 2012 | 5.300 | 5.390 | 5.170 | 5.200 | 65,856 | -0.08(-1.52%) |
Aug 20, 2012 | 5.220 | 5.280 | 5.080 | 5.280 | 39,617 | +0.03(+0.57%) |
Aug 17, 2012 | 4.970 | 5.250 | 4.960 | 5.250 | 79,942 | +0.26(+5.21%) |
Aug 16, 2012 | 4.950 | 5.000 | 4.850 | 4.990 | 64,368 | +0.05(+1.01%) |
Aug 15, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 48,262 | +0.10(+2.07%) |
Aug 14, 2012 | 4.950 | 5.100 | 4.820 | 4.840 | 91,299 | -0.08(-1.63%) |
Aug 13, 2012 | 4.890 | 4.970 | 4.820 | 4.920 | 81,660 | +0.06(+1.23%) |
Aug 10, 2012 | 5.060 | 5.060 | 4.850 | 4.860 | 105,912 | -0.21(-4.14%) |
Aug 09, 2012 | 5.180 | 5.240 | 5.040 | 5.070 | 59,503 | -0.14(-2.69%) |
Aug 08, 2012 | 5.210 | 5.290 | 5.200 | 5.210 | 60,989 | -0.05(-0.95%) |
Aug 07, 2012 | 5.350 | 5.390 | 5.250 | 5.260 | 73,370 | -0.02(-0.38%) |
Aug 06, 2012 | 5.140 | 5.400 | 5.070 | 5.280 | 66,661 | +0.13(+2.52%) |
Aug 03, 2012 | 5.100 | 5.230 | 5.070 | 5.150 | 95,939 | +0.17(+3.41%) |
Aug 02, 2012 | 5.400 | 5.400 | 4.980 | 4.980 | 109,007 | +0.15(+3.11%) |
Aug 01, 2012 | 5.150 | 5.150 | 4.810 | 4.830 | 122,644 | -0.27(-5.29%) |
Jul 31, 2012 | 5.000 | 5.150 | 4.810 | 5.100 | 76,066 | +0.06(+1.19%) |
Jul 30, 2012 | 5.050 | 5.100 | 4.980 | 5.040 | 51,483 | -0.02(-0.40%) |
Jul 27, 2012 | 4.750 | 5.070 | 4.610 | 5.060 | 163,305 | +0.34(+7.20%) |
Jul 26, 2012 | 5.010 | 5.010 | 4.710 | 4.720 | 71,199 | -0.17(-3.48%) |
Jul 25, 2012 | 5.000 | 5.020 | 4.880 | 4.890 | 40,937 | -0.04(-0.81%) |
Jul 24, 2012 | 5.170 | 5.190 | 4.910 | 4.930 | 95,653 | -0.19(-3.71%) |
Jul 23, 2012 | 5.280 | 5.340 | 5.000 | 5.120 | 67,099 | -0.31(-5.71%) |
Jul 20, 2012 | 5.410 | 5.450 | 5.350 | 5.430 | 85,090 | -0.07(-1.27%) |
Jul 19, 2012 | 5.490 | 5.580 | 5.410 | 5.500 | 65,353 | +0.02(+0.36%) |
Jul 18, 2012 | 5.340 | 5.480 | 5.340 | 5.480 | 87,383 | +0.15(+2.81%) |
Jul 17, 2012 | 5.450 | 5.450 | 5.330 | 5.330 | 31,928 | -0.06(-1.11%) |
Jul 16, 2012 | 5.420 | 5.470 | 5.360 | 5.390 | 68,438 | -0.04(-0.74%) |
Jul 13, 2012 | 5.350 | 5.450 | 5.300 | 5.430 | 73,117 | +0.13(+2.45%) |
Jul 12, 2012 | 5.330 | 5.380 | 5.200 | 5.300 | 73,878 | -0.08(-1.49%) |
Jul 11, 2012 | 5.380 | 5.430 | 5.330 | 5.380 | 49,391 | +0.03(+0.56%) |
Jul 10, 2012 | 5.460 | 5.460 | 5.290 | 5.350 | 85,985 | -0.04(-0.74%) |
Jul 09, 2012 | 5.450 | 5.450 | 5.330 | 5.390 | 139,738 | -0.08(-1.46%) |
Jul 06, 2012 | 5.400 | 5.490 | 5.290 | 5.470 | 70,221 | +0.00(+0.00%) |
Jul 05, 2012 | 5.470 | 5.500 | 5.410 | 5.470 | 58,195 | -0.02(-0.36%) |
Jul 03, 2012 | 5.370 | 5.490 | 5.355 | 5.490 | 79,183 | +0.12(+2.23%) |
Jul 02, 2012 | 5.240 | 5.370 | 5.140 | 5.370 | 121,155 | +0.13(+2.48%) |
Jun 29, 2012 | 5.240 | 5.260 | 5.130 | 5.240 | 124,299 | +0.14(+2.75%) |
Jun 28, 2012 | 5.070 | 5.100 | 4.950 | 5.100 | 119,765 | -0.01(-0.20%) |
Jun 27, 2012 | 4.950 | 5.110 | 4.810 | 5.110 | 126,802 | +0.19(+3.86%) |
Jun 26, 2012 | 4.860 | 4.960 | 4.820 | 4.920 | 70,915 | +0.09(+1.86%) |
Jun 25, 2012 | 4.680 | 4.875 | 4.560 | 4.830 | 52,931 | +0.06(+1.26%) |
Jun 22, 2012 | 4.620 | 4.780 | 4.620 | 4.770 | 260,906 | +0.21(+4.72%) |
Jun 21, 2012 | 4.870 | 4.880 | 4.530 | 4.555 | 129,279 | -0.31(-6.28%) |
Jun 20, 2012 | 4.820 | 4.940 | 4.690 | 4.860 | 123,866 | +0.05(+1.04%) |
Jun 19, 2012 | 4.700 | 4.820 | 4.670 | 4.810 | 88,318 | +0.15(+3.22%) |
Jun 18, 2012 | 4.740 | 4.740 | 4.580 | 4.660 | 64,802 | -0.12(-2.51%) |
Jun 15, 2012 | 4.620 | 4.800 | 4.540 | 4.780 | 173,608 | +0.15(+3.24%) |
Jun 14, 2012 | 4.540 | 4.710 | 4.520 | 4.630 | 61,476 | +0.11(+2.43%) |
Jun 13, 2012 | 4.500 | 4.580 | 4.470 | 4.520 | 94,829 | -0.03(-0.66%) |
Jun 12, 2012 | 4.510 | 4.590 | 4.410 | 4.550 | 59,670 | +0.09(+2.02%) |
Jun 11, 2012 | 4.750 | 4.840 | 4.460 | 4.460 | 123,072 | -0.27(-5.71%) |
Jun 08, 2012 | 4.660 | 4.750 | 4.480 | 4.730 | 191,290 | +0.05(+1.07%) |
Jun 07, 2012 | 4.750 | 4.750 | 4.580 | 4.680 | 103,625 | +0.03(+0.65%) |
Jun 06, 2012 | 4.410 | 4.670 | 4.410 | 4.650 | 104,067 | +0.30(+6.90%) |
Jun 05, 2012 | 4.380 | 4.510 | 4.320 | 4.350 | 77,922 | -0.08(-1.81%) |
Jun 04, 2012 | 4.240 | 4.460 | 4.190 | 4.430 | 86,064 | +0.23(+5.48%) |