Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.220 | 5.220 | 5.146 | 5.220 | 90,284 | +0.01(+0.14%) |
Aug 30, 2012 | 5.389 | 5.389 | 5.212 | 5.212 | 65,975 | -0.18(-3.41%) |
Aug 29, 2012 | 5.470 | 5.477 | 5.367 | 5.396 | 49,198 | -0.19(-3.42%) |
Aug 27, 2012 | 5.690 | 5.690 | 5.550 | 5.587 | 49,296 | -0.10(-1.81%) |
Aug 24, 2012 | 5.705 | 5.734 | 5.639 | 5.690 | 136,759 | -0.04(-0.77%) |
Aug 23, 2012 | 5.646 | 5.800 | 5.631 | 5.734 | 63,622 | +0.05(+0.91%) |
Aug 22, 2012 | 5.528 | 5.763 | 5.330 | 5.683 | 55,041 | +0.17(+3.07%) |
Aug 21, 2012 | 5.609 | 5.653 | 5.514 | 5.514 | 53,448 | -0.10(-1.70%) |
Aug 20, 2012 | 5.565 | 5.631 | 5.418 | 5.609 | 39,396 | +0.02(+0.39%) |
Aug 17, 2012 | 5.315 | 5.587 | 5.249 | 5.587 | 93,229 | +0.26(+4.83%) |
Aug 16, 2012 | 5.286 | 5.330 | 5.256 | 5.330 | 51,676 | +0.00(+0.00%) |
Aug 15, 2012 | 5.242 | 5.381 | 5.242 | 5.330 | 55,286 | +0.07(+1.26%) |
Aug 14, 2012 | 5.337 | 5.403 | 5.239 | 5.264 | 109,134 | -0.07(-1.24%) |
Aug 13, 2012 | 5.278 | 5.352 | 5.242 | 5.330 | 39,219 | +0.03(+0.55%) |
Aug 10, 2012 | 5.315 | 5.345 | 5.242 | 5.300 | 37,778 | -0.01(-0.14%) |
Aug 09, 2012 | 5.278 | 5.447 | 5.256 | 5.308 | 40,929 | +0.04(+0.70%) |
Aug 08, 2012 | 5.447 | 5.462 | 5.168 | 5.271 | 101,401 | -0.18(-3.37%) |
Aug 07, 2012 | 5.411 | 5.536 | 5.352 | 5.455 | 73,659 | +0.08(+1.50%) |
Aug 06, 2012 | 5.308 | 5.389 | 5.278 | 5.374 | 77,839 | +0.07(+1.25%) |
Aug 03, 2012 | 5.175 | 5.367 | 5.146 | 5.308 | 75,369 | +0.27(+5.40%) |
Aug 02, 2012 | 4.970 | 5.073 | 4.970 | 5.036 | 71,275 | +0.06(+1.18%) |
Aug 01, 2012 | 5.205 | 5.271 | 4.977 | 4.977 | 119,971 | -0.21(-4.11%) |
Jul 31, 2012 | 5.315 | 5.367 | 5.168 | 5.190 | 62,568 | -0.14(-2.62%) |
Jul 30, 2012 | 5.278 | 5.403 | 5.256 | 5.330 | 36,121 | -0.01(-0.14%) |
Jul 27, 2012 | 5.190 | 5.341 | 5.190 | 5.337 | 91,400 | +0.15(+2.98%) |
Jul 26, 2012 | 5.242 | 5.320 | 5.146 | 5.183 | 31,732 | +0.01(+0.14%) |
Jul 25, 2012 | 5.433 | 5.477 | 5.146 | 5.175 | 109,696 | -0.21(-3.83%) |
Jul 24, 2012 | 5.506 | 5.514 | 5.337 | 5.381 | 38,944 | -0.12(-2.14%) |
Jul 23, 2012 | 5.587 | 5.602 | 5.455 | 5.499 | 52,216 | -0.17(-2.98%) |
Jul 20, 2012 | 5.786 | 5.889 | 5.661 | 5.668 | 55,177 | -0.14(-2.40%) |
Jul 19, 2012 | 6.065 | 6.065 | 5.786 | 5.808 | 50,995 | -0.26(-4.24%) |
Jul 18, 2012 | 6.087 | 6.124 | 6.036 | 6.065 | 38,449 | -0.04(-0.72%) |
Jul 17, 2012 | 6.183 | 6.183 | 6.058 | 6.109 | 26,827 | -0.05(-0.84%) |
Jul 16, 2012 | 6.249 | 6.278 | 6.161 | 6.161 | 37,317 | -0.09(-1.41%) |
Jul 13, 2012 | 6.190 | 6.278 | 6.175 | 6.249 | 37,401 | +0.07(+1.07%) |
Jul 12, 2012 | 6.197 | 6.352 | 6.094 | 6.183 | 64,253 | -0.11(-1.75%) |
Jul 11, 2012 | 6.028 | 6.322 | 6.000 | 6.293 | 86,347 | +0.28(+4.65%) |
Jul 10, 2012 | 5.778 | 6.028 | 5.749 | 6.014 | 61,946 | +0.33(+5.82%) |
Jul 09, 2012 | 5.690 | 5.808 | 5.653 | 5.683 | 131,001 | -0.02(-0.39%) |
Jul 06, 2012 | 5.771 | 5.771 | 5.639 | 5.705 | 82,851 | -0.12(-2.02%) |
Jul 05, 2012 | 5.940 | 5.940 | 5.734 | 5.822 | 82,668 | -0.07(-1.25%) |
Jul 03, 2012 | 5.881 | 5.896 | 5.837 | 5.896 | 116,112 | +0.02(+0.38%) |
Jul 02, 2012 | 5.734 | 5.881 | 5.624 | 5.874 | 91,472 | +0.16(+2.83%) |
Jun 29, 2012 | 5.837 | 5.837 | 5.631 | 5.712 | 54,248 | -0.01(-0.13%) |
Jun 28, 2012 | 5.830 | 5.837 | 5.609 | 5.719 | 39,193 | -0.14(-2.38%) |
Jun 27, 2012 | 5.852 | 6.161 | 5.815 | 5.859 | 46,300 | +0.04(+0.63%) |
Jun 26, 2012 | 5.734 | 5.830 | 5.668 | 5.822 | 46,507 | +0.08(+1.41%) |
Jun 25, 2012 | 5.881 | 5.881 | 5.727 | 5.742 | 50,833 | -0.18(-2.98%) |
Jun 22, 2012 | 5.558 | 5.918 | 5.536 | 5.918 | 883,787 | +0.39(+7.05%) |
Jun 21, 2012 | 5.594 | 5.675 | 5.514 | 5.528 | 68,251 | -0.06(-1.05%) |
Jun 20, 2012 | 5.705 | 5.800 | 5.528 | 5.587 | 82,671 | -0.24(-4.16%) |
Jun 19, 2012 | 6.014 | 6.014 | 5.822 | 5.830 | 120,824 | -0.15(-2.58%) |
Jun 18, 2012 | 5.918 | 6.006 | 5.859 | 5.984 | 135,025 | +0.07(+1.12%) |
Jun 15, 2012 | 5.918 | 6.058 | 5.844 | 5.918 | 255,637 | +0.03(+0.50%) |
Jun 14, 2012 | 5.705 | 6.058 | 5.705 | 5.889 | 199,998 | +0.22(+3.89%) |
Jun 13, 2012 | 5.550 | 5.727 | 5.477 | 5.668 | 85,530 | +0.10(+1.72%) |
Jun 12, 2012 | 5.492 | 5.580 | 5.403 | 5.572 | 102,497 | +0.13(+2.43%) |
Jun 11, 2012 | 5.374 | 5.874 | 5.300 | 5.440 | 154,326 | +0.15(+2.92%) |
Jun 08, 2012 | 5.109 | 5.308 | 5.036 | 5.286 | 129,301 | +0.15(+2.86%) |
Jun 07, 2012 | 5.131 | 5.198 | 5.087 | 5.139 | 125,783 | +0.08(+1.60%) |
Jun 06, 2012 | 4.955 | 5.239 | 4.940 | 5.058 | 126,997 | +0.14(+2.84%) |
Jun 05, 2012 | 4.999 | 5.150 | 4.867 | 4.918 | 145,382 | -0.07(-1.47%) |
Jun 04, 2012 | 4.889 | 5.146 | 4.889 | 4.992 | 160,631 | +0.15(+3.19%) |