Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.300 | 5.330 | 5.230 | 5.290 | 7,312,469 | +0.08(+1.54%) |
Aug 30, 2012 | 5.270 | 5.300 | 5.150 | 5.210 | 5,696,090 | -0.13(-2.43%) |
Aug 29, 2012 | 5.270 | 5.350 | 5.240 | 5.340 | 5,467,405 | +0.08(+1.52%) |
Aug 27, 2012 | 5.430 | 5.470 | 5.250 | 5.260 | 6,112,385 | -0.15(-2.77%) |
Aug 24, 2012 | 5.220 | 5.490 | 5.140 | 5.410 | 8,482,487 | +0.17(+3.24%) |
Aug 23, 2012 | 5.350 | 5.400 | 5.240 | 5.240 | 5,349,917 | -0.14(-2.60%) |
Aug 22, 2012 | 5.450 | 5.530 | 5.280 | 5.380 | 9,787,594 | -0.07(-1.28%) |
Aug 21, 2012 | 5.410 | 5.570 | 5.400 | 5.450 | 15,847,481 | +0.11(+2.06%) |
Aug 20, 2012 | 5.250 | 5.390 | 5.210 | 5.340 | 7,351,001 | +0.09(+1.71%) |
Aug 17, 2012 | 5.200 | 5.290 | 5.115 | 5.250 | 9,006,782 | +0.08(+1.55%) |
Aug 16, 2012 | 5.020 | 5.190 | 5.020 | 5.170 | 7,440,432 | +0.18(+3.61%) |
Aug 15, 2012 | 4.900 | 5.070 | 4.870 | 4.990 | 6,013,524 | +0.10(+2.04%) |
Aug 14, 2012 | 4.880 | 5.020 | 4.830 | 4.890 | 7,812,391 | +0.06(+1.24%) |
Aug 13, 2012 | 4.800 | 4.970 | 4.760 | 4.830 | 4,656,066 | -0.01(-0.21%) |
Aug 10, 2012 | 4.750 | 4.910 | 4.730 | 4.840 | 6,392,310 | +0.04(+0.83%) |
Aug 09, 2012 | 4.670 | 4.830 | 4.640 | 4.800 | 7,628,022 | +0.19(+4.12%) |
Aug 08, 2012 | 4.470 | 4.790 | 4.430 | 4.610 | 10,981,461 | +0.11(+2.44%) |
Aug 07, 2012 | 4.440 | 4.590 | 4.430 | 4.500 | 6,740,289 | +0.11(+2.51%) |
Aug 06, 2012 | 4.350 | 4.440 | 4.310 | 4.390 | 7,554,324 | +0.07(+1.62%) |
Aug 03, 2012 | 4.320 | 4.400 | 4.250 | 4.320 | 19,194,910 | +0.20(+4.85%) |
Aug 02, 2012 | 4.410 | 4.490 | 4.060 | 4.120 | 23,807,816 | -0.36(-8.04%) |
Aug 01, 2012 | 5.340 | 5.350 | 4.420 | 4.480 | 36,041,468 | -0.56(-11.11%) |
Jul 31, 2012 | 5.090 | 5.130 | 4.980 | 5.040 | 9,103,149 | -0.06(-1.18%) |
Jul 30, 2012 | 5.080 | 5.170 | 4.990 | 5.100 | 6,172,466 | +0.03(+0.59%) |
Jul 27, 2012 | 4.870 | 5.150 | 4.800 | 5.070 | 10,511,233 | +0.30(+6.29%) |
Jul 26, 2012 | 4.830 | 4.850 | 4.620 | 4.770 | 6,151,216 | +0.10(+2.14%) |
Jul 25, 2012 | 4.820 | 4.900 | 4.650 | 4.670 | 6,379,435 | -0.12(-2.51%) |
Jul 24, 2012 | 4.840 | 4.850 | 4.650 | 4.790 | 6,575,567 | -0.04(-0.83%) |
Jul 23, 2012 | 4.720 | 4.830 | 4.620 | 4.830 | 5,699,166 | +0.04(+0.84%) |
Jul 20, 2012 | 5.010 | 5.010 | 4.780 | 4.790 | 8,327,235 | -0.27(-5.34%) |
Jul 19, 2012 | 5.140 | 5.200 | 5.000 | 5.060 | 6,861,625 | -0.06(-1.17%) |
Jul 18, 2012 | 5.250 | 5.270 | 5.080 | 5.120 | 6,874,431 | -0.18(-3.40%) |
Jul 17, 2012 | 5.330 | 5.390 | 5.190 | 5.300 | 5,199,815 | -0.01(-0.19%) |
Jul 16, 2012 | 5.280 | 5.390 | 5.230 | 5.310 | 5,067,356 | -0.01(-0.19%) |
Jul 13, 2012 | 5.100 | 5.350 | 5.090 | 5.320 | 5,945,764 | +0.24(+4.72%) |
Jul 12, 2012 | 5.150 | 5.180 | 5.010 | 5.080 | 6,192,034 | -0.15(-2.87%) |
Jul 11, 2012 | 5.210 | 5.300 | 5.170 | 5.230 | 4,502,145 | +0.02(+0.38%) |
Jul 10, 2012 | 5.470 | 5.530 | 5.150 | 5.210 | 5,984,367 | -0.20(-3.70%) |
Jul 09, 2012 | 5.530 | 5.590 | 5.330 | 5.410 | 4,220,148 | -0.15(-2.70%) |
Jul 06, 2012 | 5.510 | 5.600 | 5.440 | 5.560 | 5,913,799 | -0.05(-0.89%) |
Jul 05, 2012 | 5.840 | 5.870 | 5.600 | 5.610 | 5,366,528 | -0.28(-4.75%) |
Jul 03, 2012 | 5.700 | 5.970 | 5.700 | 5.890 | 5,796,075 | +0.18(+3.15%) |
Jul 02, 2012 | 5.740 | 5.790 | 5.610 | 5.710 | 5,416,723 | +0.05(+0.88%) |
Jun 29, 2012 | 5.600 | 5.790 | 5.480 | 5.660 | 13,650,225 | +0.23(+4.24%) |
Jun 28, 2012 | 4.900 | 5.460 | 4.800 | 5.430 | 19,942,810 | +0.52(+10.59%) |
Jun 27, 2012 | 4.970 | 5.090 | 4.910 | 4.910 | 8,785,941 | -0.03(-0.61%) |
Jun 26, 2012 | 4.920 | 5.000 | 4.890 | 4.940 | 5,454,830 | +0.05(+1.02%) |
Jun 25, 2012 | 5.100 | 5.100 | 4.890 | 4.890 | 7,237,682 | -0.28(-5.42%) |
Jun 22, 2012 | 5.210 | 5.270 | 5.120 | 5.170 | 6,084,990 | +0.02(+0.39%) |
Jun 21, 2012 | 5.480 | 5.520 | 5.140 | 5.150 | 5,691,601 | -0.33(-6.02%) |
Jun 20, 2012 | 5.490 | 5.559 | 5.360 | 5.480 | 5,012,165 | +0.00(+0.00%) |
Jun 19, 2012 | 5.280 | 5.540 | 5.240 | 5.480 | 6,194,373 | +0.25(+4.78%) |
Jun 18, 2012 | 5.290 | 5.320 | 5.200 | 5.230 | 5,537,230 | -0.14(-2.61%) |
Jun 15, 2012 | 5.220 | 5.370 | 5.160 | 5.370 | 6,717,428 | +0.20(+3.87%) |
Jun 14, 2012 | 5.150 | 5.240 | 5.110 | 5.170 | 7,376,874 | +0.05(+0.98%) |
Jun 13, 2012 | 5.160 | 5.250 | 5.100 | 5.120 | 7,147,590 | -0.06(-1.16%) |
Jun 12, 2012 | 5.090 | 5.220 | 5.090 | 5.180 | 5,554,036 | +0.10(+1.97%) |
Jun 11, 2012 | 5.480 | 5.500 | 5.070 | 5.080 | 6,985,065 | -0.30(-5.58%) |
Jun 08, 2012 | 5.350 | 5.390 | 5.210 | 5.380 | 4,919,526 | -0.01(-0.19%) |
Jun 07, 2012 | 5.570 | 5.660 | 5.350 | 5.390 | 5,831,445 | -0.05(-0.92%) |
Jun 06, 2012 | 5.210 | 5.475 | 5.155 | 5.440 | 7,446,879 | +0.34(+6.67%) |
Jun 05, 2012 | 5.060 | 5.190 | 5.030 | 5.100 | 8,012,359 | +0.05(+0.99%) |
Jun 04, 2012 | 5.100 | 5.170 | 5.030 | 5.050 | 8,733,134 | -0.08(-1.56%) |