Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.340 | 5.430 | 5.260 | 5.370 | 147,126 | +0.10(+1.90%) |
Aug 30, 2012 | 5.360 | 5.370 | 5.250 | 5.270 | 171,541 | -0.13(-2.41%) |
Aug 29, 2012 | 5.300 | 5.420 | 5.280 | 5.400 | 94,770 | +0.16(+3.05%) |
Aug 27, 2012 | 5.290 | 5.300 | 5.100 | 5.240 | 234,980 | -0.03(-0.57%) |
Aug 24, 2012 | 5.120 | 5.290 | 5.090 | 5.270 | 56,832 | +0.12(+2.33%) |
Aug 23, 2012 | 5.290 | 5.290 | 5.130 | 5.150 | 229,464 | -0.17(-3.20%) |
Aug 22, 2012 | 5.280 | 5.350 | 5.200 | 5.320 | 149,125 | +0.04(+0.76%) |
Aug 21, 2012 | 5.280 | 5.420 | 5.230 | 5.280 | 207,596 | +0.03(+0.57%) |
Aug 20, 2012 | 5.440 | 5.440 | 5.220 | 5.250 | 168,089 | -0.24(-4.37%) |
Aug 17, 2012 | 5.450 | 5.500 | 5.320 | 5.490 | 142,672 | +0.02(+0.37%) |
Aug 16, 2012 | 5.400 | 5.480 | 5.285 | 5.470 | 132,918 | +0.04(+0.74%) |
Aug 15, 2012 | 5.120 | 5.435 | 5.000 | 5.430 | 166,717 | +0.27(+5.23%) |
Aug 14, 2012 | 5.150 | 5.210 | 5.050 | 5.160 | 163,125 | +0.04(+0.78%) |
Aug 13, 2012 | 5.030 | 5.130 | 4.900 | 5.120 | 112,635 | +0.06(+1.19%) |
Aug 10, 2012 | 5.120 | 5.175 | 5.000 | 5.060 | 134,136 | -0.08(-1.56%) |
Aug 09, 2012 | 5.050 | 5.150 | 5.000 | 5.140 | 102,338 | +0.09(+1.78%) |
Aug 08, 2012 | 5.030 | 5.080 | 5.000 | 5.050 | 99,490 | -0.01(-0.20%) |
Aug 07, 2012 | 5.120 | 5.140 | 4.990 | 5.060 | 231,200 | +0.02(+0.40%) |
Aug 06, 2012 | 5.200 | 5.320 | 5.030 | 5.040 | 124,214 | -0.17(-3.26%) |
Aug 03, 2012 | 5.180 | 5.430 | 5.160 | 5.210 | 199,232 | +0.13(+2.56%) |
Aug 02, 2012 | 4.900 | 5.100 | 4.850 | 5.080 | 173,852 | +0.14(+2.83%) |
Aug 01, 2012 | 5.280 | 5.350 | 4.940 | 4.940 | 319,907 | -0.32(-6.08%) |
Jul 31, 2012 | 5.350 | 5.570 | 5.230 | 5.260 | 278,398 | -0.11(-2.05%) |
Jul 30, 2012 | 5.830 | 5.890 | 5.360 | 5.370 | 273,859 | -0.48(-8.21%) |
Jul 27, 2012 | 5.410 | 5.870 | 5.340 | 5.850 | 529,448 | +0.45(+8.33%) |
Jul 26, 2012 | 4.990 | 5.430 | 4.990 | 5.400 | 322,311 | +0.45(+9.09%) |
Jul 25, 2012 | 4.980 | 4.990 | 4.910 | 4.950 | 160,440 | +0.03(+0.61%) |
Jul 24, 2012 | 4.940 | 4.960 | 4.850 | 4.920 | 257,488 | +0.02(+0.41%) |
Jul 23, 2012 | 4.810 | 5.000 | 4.770 | 4.900 | 263,140 | -0.08(-1.61%) |
Jul 20, 2012 | 5.060 | 5.060 | 4.840 | 4.980 | 238,759 | -0.14(-2.73%) |
Jul 19, 2012 | 5.300 | 5.300 | 5.040 | 5.120 | 145,187 | -0.13(-2.48%) |
Jul 18, 2012 | 5.120 | 5.300 | 5.060 | 5.250 | 138,181 | +0.12(+2.34%) |
Jul 17, 2012 | 5.170 | 5.220 | 5.000 | 5.130 | 138,303 | +0.01(+0.20%) |
Jul 16, 2012 | 5.120 | 5.280 | 5.070 | 5.120 | 167,052 | -0.05(-0.97%) |
Jul 13, 2012 | 5.160 | 5.294 | 5.140 | 5.170 | 234,941 | +0.03(+0.58%) |
Jul 12, 2012 | 5.210 | 5.260 | 5.010 | 5.140 | 329,116 | -0.14(-2.65%) |
Jul 11, 2012 | 5.360 | 5.370 | 5.100 | 5.280 | 396,879 | -0.09(-1.68%) |
Jul 10, 2012 | 5.740 | 5.880 | 5.320 | 5.370 | 359,240 | -0.31(-5.46%) |
Jul 09, 2012 | 5.460 | 5.700 | 5.430 | 5.680 | 168,086 | +0.18(+3.27%) |
Jul 06, 2012 | 5.450 | 5.560 | 5.370 | 5.500 | 200,489 | -0.04(-0.72%) |
Jul 05, 2012 | 5.580 | 5.600 | 5.460 | 5.540 | 196,287 | -0.06(-1.07%) |
Jul 03, 2012 | 5.460 | 5.620 | 5.320 | 5.600 | 114,939 | +0.12(+2.28%) |
Jul 02, 2012 | 5.200 | 5.480 | 5.180 | 5.475 | 378,096 | -0.04(-0.82%) |
Jun 29, 2012 | 5.450 | 5.600 | 5.410 | 5.520 | 281,745 | +0.24(+4.55%) |
Jun 28, 2012 | 5.380 | 5.452 | 5.170 | 5.280 | 240,465 | -0.18(-3.30%) |
Jun 27, 2012 | 5.150 | 5.480 | 5.150 | 5.460 | 232,822 | +0.34(+6.64%) |
Jun 26, 2012 | 5.120 | 5.230 | 5.080 | 5.120 | 151,099 | +0.00(+0.00%) |
Jun 25, 2012 | 5.180 | 5.250 | 5.071 | 5.120 | 131,856 | -0.17(-3.21%) |
Jun 22, 2012 | 5.070 | 5.350 | 5.060 | 5.290 | 420,514 | +0.26(+5.17%) |
Jun 21, 2012 | 5.260 | 5.290 | 4.980 | 5.030 | 304,640 | -0.27(-5.09%) |
Jun 20, 2012 | 5.540 | 5.540 | 5.120 | 5.300 | 315,147 | -0.28(-5.02%) |
Jun 19, 2012 | 5.470 | 5.780 | 5.400 | 5.580 | 431,575 | +0.12(+2.20%) |
Jun 18, 2012 | 5.060 | 5.470 | 4.910 | 5.460 | 415,478 | +0.39(+7.69%) |
Jun 15, 2012 | 4.750 | 5.100 | 4.740 | 5.070 | 509,549 | +0.34(+7.19%) |
Jun 14, 2012 | 4.580 | 4.740 | 4.450 | 4.730 | 162,693 | +0.14(+3.05%) |
Jun 13, 2012 | 4.510 | 4.750 | 4.500 | 4.590 | 216,887 | +0.05(+1.10%) |
Jun 12, 2012 | 4.420 | 4.550 | 4.300 | 4.540 | 100,973 | +0.13(+2.95%) |
Jun 11, 2012 | 4.500 | 4.520 | 4.330 | 4.410 | 195,833 | -0.08(-1.78%) |
Jun 08, 2012 | 4.330 | 4.550 | 4.250 | 4.490 | 190,385 | +0.14(+3.22%) |
Jun 07, 2012 | 4.530 | 4.540 | 4.310 | 4.350 | 235,478 | -0.09(-2.03%) |
Jun 06, 2012 | 4.400 | 4.460 | 4.340 | 4.440 | 141,649 | +0.07(+1.60%) |
Jun 05, 2012 | 4.150 | 4.390 | 4.140 | 4.370 | 167,538 | +0.18(+4.30%) |
Jun 04, 2012 | 4.090 | 4.270 | 4.090 | 4.190 | 298,925 | -0.05(-1.18%) |