Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.500 | 5.700 | 5.500 | 5.690 | 200,804 | +0.20(+3.64%) |
Aug 30, 2012 | 5.510 | 5.600 | 5.469 | 5.490 | 120,480 | -0.02(-0.36%) |
Aug 29, 2012 | 5.480 | 5.550 | 5.300 | 5.510 | 224,269 | -0.11(-1.96%) |
Aug 27, 2012 | 5.280 | 5.860 | 5.100 | 5.620 | 376,647 | +0.37(+7.05%) |
Aug 24, 2012 | 5.220 | 5.260 | 5.180 | 5.250 | 126,833 | +0.02(+0.38%) |
Aug 23, 2012 | 5.170 | 5.250 | 5.150 | 5.230 | 162,207 | +0.06(+1.16%) |
Aug 22, 2012 | 5.140 | 5.220 | 5.130 | 5.170 | 147,494 | +0.04(+0.78%) |
Aug 21, 2012 | 5.110 | 5.170 | 5.050 | 5.130 | 160,482 | +0.02(+0.39%) |
Aug 20, 2012 | 5.050 | 5.110 | 5.020 | 5.110 | 151,979 | +0.06(+1.19%) |
Aug 17, 2012 | 4.970 | 5.050 | 4.900 | 5.050 | 221,245 | +0.09(+1.81%) |
Aug 16, 2012 | 4.700 | 4.980 | 4.700 | 4.960 | 106,120 | +0.24(+5.08%) |
Aug 15, 2012 | 4.720 | 4.740 | 4.610 | 4.720 | 112,961 | -0.03(-0.63%) |
Aug 14, 2012 | 4.750 | 4.790 | 4.672 | 4.750 | 88,698 | +0.04(+0.85%) |
Aug 13, 2012 | 4.650 | 4.740 | 4.500 | 4.710 | 65,957 | +0.06(+1.29%) |
Aug 10, 2012 | 4.710 | 4.721 | 4.640 | 4.650 | 145,491 | -0.06(-1.27%) |
Aug 09, 2012 | 4.660 | 4.730 | 4.620 | 4.710 | 84,346 | +0.04(+0.86%) |
Aug 08, 2012 | 4.700 | 4.730 | 4.660 | 4.670 | 258,227 | -0.04(-0.85%) |
Aug 07, 2012 | 4.710 | 4.730 | 4.690 | 4.710 | 209,083 | +0.00(+0.00%) |
Aug 06, 2012 | 4.680 | 4.750 | 4.630 | 4.710 | 203,119 | +0.03(+0.64%) |
Aug 03, 2012 | 4.560 | 4.820 | 4.560 | 4.680 | 391,297 | +0.14(+3.08%) |
Aug 02, 2012 | 4.040 | 4.590 | 4.020 | 4.540 | 416,284 | +0.62(+15.82%) |
Aug 01, 2012 | 4.040 | 4.170 | 3.900 | 3.920 | 225,966 | -0.10(-2.49%) |
Jul 31, 2012 | 4.030 | 4.140 | 4.005 | 4.020 | 138,756 | -0.03(-0.74%) |
Jul 30, 2012 | 4.000 | 4.160 | 4.000 | 4.050 | 60,180 | +0.06(+1.50%) |
Jul 27, 2012 | 3.820 | 4.010 | 3.820 | 3.990 | 90,401 | +0.17(+4.45%) |
Jul 26, 2012 | 3.840 | 3.900 | 3.785 | 3.820 | 91,093 | +0.01(+0.26%) |
Jul 25, 2012 | 3.920 | 3.920 | 3.780 | 3.810 | 197,347 | -0.10(-2.56%) |
Jul 24, 2012 | 4.000 | 4.060 | 3.890 | 3.910 | 118,518 | -0.09(-2.25%) |
Jul 23, 2012 | 3.870 | 4.230 | 3.850 | 4.000 | 173,928 | +0.11(+2.83%) |
Jul 20, 2012 | 3.960 | 3.960 | 3.880 | 3.890 | 164,763 | -0.10(-2.51%) |
Jul 19, 2012 | 4.060 | 4.060 | 3.970 | 3.990 | 90,270 | -0.07(-1.72%) |
Jul 18, 2012 | 4.180 | 4.180 | 4.050 | 4.060 | 81,479 | -0.11(-2.64%) |
Jul 17, 2012 | 4.260 | 4.310 | 4.150 | 4.170 | 55,255 | -0.08(-1.88%) |
Jul 16, 2012 | 4.320 | 4.320 | 4.210 | 4.250 | 39,897 | -0.07(-1.62%) |
Jul 13, 2012 | 4.180 | 4.400 | 4.000 | 4.320 | 71,659 | +0.14(+3.35%) |
Jul 12, 2012 | 4.240 | 4.240 | 4.080 | 4.180 | 81,437 | -0.09(-2.11%) |
Jul 11, 2012 | 4.420 | 4.430 | 4.240 | 4.270 | 77,425 | -0.15(-3.39%) |
Jul 10, 2012 | 4.530 | 4.570 | 4.390 | 4.420 | 93,551 | -0.11(-2.43%) |
Jul 09, 2012 | 4.380 | 4.550 | 4.380 | 4.530 | 162,121 | +0.14(+3.19%) |
Jul 06, 2012 | 4.360 | 4.410 | 4.350 | 4.390 | 67,818 | -0.03(-0.68%) |
Jul 05, 2012 | 4.390 | 4.420 | 4.340 | 4.420 | 116,176 | +0.03(+0.68%) |
Jul 03, 2012 | 4.320 | 4.390 | 4.285 | 4.390 | 143,740 | +0.06(+1.39%) |
Jul 02, 2012 | 4.300 | 4.340 | 4.250 | 4.330 | 113,240 | +0.03(+0.70%) |
Jun 29, 2012 | 4.330 | 4.330 | 4.260 | 4.300 | 101,883 | +0.03(+0.70%) |
Jun 28, 2012 | 4.340 | 4.350 | 4.220 | 4.270 | 74,858 | -0.10(-2.29%) |
Jun 27, 2012 | 4.200 | 4.410 | 4.180 | 4.370 | 159,448 | +0.19(+4.55%) |
Jun 26, 2012 | 4.100 | 4.210 | 4.052 | 4.180 | 171,126 | +0.10(+2.45%) |
Jun 25, 2012 | 3.920 | 4.090 | 3.860 | 4.080 | 254,666 | +0.13(+3.29%) |
Jun 22, 2012 | 3.970 | 4.120 | 3.850 | 3.950 | 4,312,850 | -0.43(-9.82%) |
Jun 21, 2012 | 4.390 | 4.430 | 4.340 | 4.380 | 228,857 | -0.01(-0.23%) |
Jun 20, 2012 | 4.400 | 4.420 | 4.300 | 4.390 | 212,760 | +0.00(+0.00%) |
Jun 19, 2012 | 4.290 | 4.390 | 4.260 | 4.390 | 190,711 | +0.12(+2.81%) |
Jun 18, 2012 | 4.120 | 4.370 | 4.110 | 4.270 | 197,961 | +0.12(+2.89%) |
Jun 15, 2012 | 4.120 | 4.220 | 4.070 | 4.150 | 185,983 | +0.01(+0.24%) |
Jun 14, 2012 | 3.850 | 4.150 | 3.810 | 4.140 | 170,902 | +0.34(+8.95%) |
Jun 13, 2012 | 3.930 | 3.930 | 3.720 | 3.800 | 138,985 | -0.12(-3.06%) |
Jun 12, 2012 | 3.870 | 4.020 | 3.730 | 3.920 | 151,254 | +0.01(+0.26%) |
Jun 11, 2012 | 4.070 | 4.120 | 3.890 | 3.910 | 137,172 | -0.12(-2.98%) |
Jun 08, 2012 | 4.010 | 4.070 | 4.000 | 4.030 | 86,134 | -0.01(-0.25%) |
Jun 07, 2012 | 4.060 | 4.060 | 3.890 | 4.040 | 97,116 | +0.01(+0.25%) |
Jun 06, 2012 | 4.080 | 4.160 | 3.990 | 4.030 | 67,798 | -0.01(-0.25%) |
Jun 05, 2012 | 4.050 | 4.180 | 4.010 | 4.040 | 68,496 | -0.01(-0.25%) |
Jun 04, 2012 | 4.120 | 4.180 | 4.000 | 4.050 | 82,654 | -0.04(-0.98%) |