Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.520 | 5.600 | 5.421 | 5.578 | 2,770 | +0.09(+1.61%) |
Aug 30, 2012 | 5.520 | 5.520 | 5.341 | 5.490 | 31,631 | -0.04(-0.72%) |
Aug 29, 2012 | 5.560 | 5.580 | 5.440 | 5.530 | 13,756 | +0.09(+1.65%) |
Aug 27, 2012 | 5.450 | 5.480 | 5.370 | 5.440 | 19,530 | +0.06(+1.12%) |
Aug 24, 2012 | 5.300 | 5.420 | 5.300 | 5.380 | 8,642 | -0.01(-0.19%) |
Aug 23, 2012 | 5.590 | 5.590 | 5.300 | 5.390 | 22,243 | -0.51(-8.64%) |
Aug 22, 2012 | 5.390 | 5.900 | 5.270 | 5.900 | 11,104 | +0.43(+7.86%) |
Aug 21, 2012 | 5.390 | 5.470 | 5.270 | 5.470 | 26,835 | +0.12(+2.24%) |
Aug 20, 2012 | 5.340 | 5.400 | 5.200 | 5.350 | 23,423 | +0.06(+1.13%) |
Aug 17, 2012 | 5.160 | 5.330 | 5.100 | 5.290 | 21,869 | +0.10(+1.93%) |
Aug 16, 2012 | 5.190 | 5.200 | 5.150 | 5.190 | 11,129 | +0.06(+1.17%) |
Aug 15, 2012 | 4.980 | 5.330 | 4.980 | 5.130 | 42,378 | +0.22(+4.48%) |
Aug 14, 2012 | 4.980 | 5.090 | 4.860 | 4.910 | 33,949 | -0.03(-0.61%) |
Aug 13, 2012 | 4.850 | 4.980 | 4.850 | 4.940 | 55,519 | +0.06(+1.15%) |
Aug 10, 2012 | 4.900 | 4.900 | 4.750 | 4.884 | 9,498 | +0.01(+0.21%) |
Aug 09, 2012 | 4.840 | 4.900 | 4.760 | 4.874 | 20,930 | -0.03(-0.53%) |
Aug 08, 2012 | 4.660 | 5.000 | 4.660 | 4.900 | 32,549 | +0.23(+4.93%) |
Aug 07, 2012 | 4.760 | 4.850 | 4.431 | 4.670 | 111,244 | -0.09(-1.93%) |
Aug 06, 2012 | 4.790 | 4.827 | 4.710 | 4.762 | 4,481 | +0.02(+0.46%) |
Aug 03, 2012 | 4.690 | 4.790 | 4.490 | 4.740 | 25,247 | -0.05(-1.04%) |
Aug 02, 2012 | 4.840 | 4.980 | 4.650 | 4.790 | 15,365 | -0.05(-1.03%) |
Aug 01, 2012 | 4.920 | 5.064 | 4.740 | 4.840 | 10,769 | -0.16(-3.20%) |
Jul 31, 2012 | 4.980 | 5.010 | 4.830 | 5.000 | 18,795 | -0.03(-0.60%) |
Jul 30, 2012 | 5.020 | 5.077 | 4.931 | 5.030 | 8,028 | +0.03(+0.60%) |
Jul 27, 2012 | 4.880 | 5.190 | 4.880 | 5.000 | 118,095 | +0.09(+1.85%) |
Jul 26, 2012 | 5.200 | 5.200 | 4.909 | 4.909 | 12,527 | -0.21(-4.12%) |
Jul 25, 2012 | 5.180 | 5.203 | 4.820 | 5.120 | 25,710 | -0.03(-0.58%) |
Jul 24, 2012 | 5.190 | 5.200 | 4.800 | 5.150 | 7,647 | +0.00(+0.00%) |
Jul 23, 2012 | 5.080 | 5.200 | 5.000 | 5.150 | 3,990 | -0.04(-0.77%) |
Jul 20, 2012 | 5.190 | 5.240 | 5.001 | 5.190 | 1,872 | +0.01(+0.19%) |
Jul 19, 2012 | 5.230 | 5.270 | 5.120 | 5.180 | 28,646 | -0.09(-1.71%) |
Jul 18, 2012 | 5.250 | 5.340 | 5.250 | 5.270 | 18,152 | +0.05(+0.96%) |
Jul 17, 2012 | 5.230 | 5.230 | 5.190 | 5.220 | 26,900 | +0.02(+0.38%) |
Jul 16, 2012 | 5.250 | 5.360 | 5.200 | 5.200 | 9,505 | -0.10(-1.83%) |
Jul 13, 2012 | 5.260 | 5.350 | 5.171 | 5.297 | 9,805 | -0.08(-1.54%) |
Jul 12, 2012 | 5.160 | 5.380 | 5.160 | 5.380 | 22,399 | +0.15(+2.87%) |
Jul 11, 2012 | 5.250 | 5.250 | 5.131 | 5.230 | 2,416 | +0.00(+0.00%) |
Jul 10, 2012 | 5.250 | 5.250 | 5.122 | 5.230 | 16,754 | +0.06(+1.16%) |
Jul 09, 2012 | 5.100 | 5.310 | 5.100 | 5.170 | 14,729 | +0.05(+0.98%) |
Jul 06, 2012 | 5.250 | 5.255 | 5.050 | 5.120 | 10,790 | -0.13(-2.48%) |
Jul 05, 2012 | 5.250 | 5.400 | 5.240 | 5.250 | 6,655 | -0.05(-0.94%) |
Jul 03, 2012 | 5.300 | 5.300 | 5.290 | 5.300 | 2,000 | +0.07(+1.34%) |
Jul 02, 2012 | 5.290 | 5.340 | 4.930 | 5.230 | 28,415 | -0.06(-1.13%) |
Jun 29, 2012 | 5.240 | 5.461 | 5.200 | 5.290 | 60,352 | +0.06(+1.15%) |
Jun 28, 2012 | 5.330 | 5.540 | 5.210 | 5.230 | 38,549 | -0.28(-5.08%) |
Jun 27, 2012 | 5.560 | 5.630 | 5.390 | 5.510 | 7,456 | -0.05(-0.90%) |
Jun 26, 2012 | 5.620 | 5.630 | 5.480 | 5.560 | 12,697 | -0.05(-0.89%) |
Jun 25, 2012 | 5.820 | 5.830 | 5.500 | 5.610 | 15,877 | -0.27(-4.59%) |
Jun 22, 2012 | 5.800 | 5.880 | 5.770 | 5.880 | 44,290 | +0.02(+0.34%) |
Jun 21, 2012 | 5.720 | 5.950 | 5.720 | 5.860 | 13,580 | -0.04(-0.68%) |
Jun 20, 2012 | 5.880 | 5.999 | 5.861 | 5.900 | 42,000 | -0.05(-0.84%) |
Jun 19, 2012 | 5.980 | 6.030 | 5.815 | 5.950 | 30,374 | +0.05(+0.85%) |
Jun 18, 2012 | 5.900 | 5.950 | 5.660 | 5.900 | 33,327 | +0.03(+0.51%) |
Jun 15, 2012 | 5.820 | 5.870 | 5.750 | 5.870 | 22,454 | +0.09(+1.56%) |
Jun 14, 2012 | 5.840 | 5.840 | 5.651 | 5.780 | 83,182 | -0.10(-1.70%) |
Jun 13, 2012 | 5.910 | 5.910 | 5.747 | 5.880 | 8,213 | -0.07(-1.18%) |
Jun 12, 2012 | 5.820 | 5.950 | 5.720 | 5.950 | 61,019 | +0.16(+2.76%) |
Jun 11, 2012 | 5.780 | 5.800 | 5.700 | 5.790 | 11,204 | +0.01(+0.17%) |
Jun 08, 2012 | 5.670 | 5.900 | 5.550 | 5.780 | 16,614 | +0.12(+2.12%) |
Jun 07, 2012 | 5.790 | 5.790 | 5.574 | 5.660 | 5,789 | -0.10(-1.74%) |
Jun 06, 2012 | 5.500 | 5.850 | 5.300 | 5.760 | 48,088 | +0.24(+4.35%) |
Jun 05, 2012 | 5.490 | 5.530 | 5.400 | 5.520 | 23,971 | +0.02(+0.36%) |
Jun 04, 2012 | 5.480 | 5.500 | 5.420 | 5.500 | 35,564 | -0.01(-0.18%) |