Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.342 | 5.415 | 5.318 | 5.381 | 61,533 | +0.05(+0.91%) |
Aug 30, 2012 | 5.444 | 5.444 | 5.318 | 5.333 | 90,581 | -0.12(-2.23%) |
Aug 29, 2012 | 5.464 | 5.488 | 5.440 | 5.454 | 48,508 | -0.01(-0.27%) |
Aug 27, 2012 | 5.459 | 5.498 | 5.431 | 5.469 | 63,423 | +0.01(+0.18%) |
Aug 24, 2012 | 5.498 | 5.512 | 5.459 | 5.459 | 32,987 | -0.05(-0.97%) |
Aug 23, 2012 | 5.372 | 5.551 | 5.342 | 5.512 | 172,252 | +0.12(+2.16%) |
Aug 22, 2012 | 5.522 | 5.522 | 5.391 | 5.396 | 77,484 | -0.12(-2.20%) |
Aug 21, 2012 | 5.590 | 5.643 | 5.512 | 5.517 | 121,619 | -0.07(-1.30%) |
Aug 20, 2012 | 5.556 | 5.678 | 5.527 | 5.590 | 128,239 | +0.00(+0.05%) |
Aug 17, 2012 | 5.517 | 5.600 | 5.498 | 5.587 | 56,785 | +0.09(+1.63%) |
Aug 16, 2012 | 5.474 | 5.537 | 5.449 | 5.498 | 59,702 | +0.01(+0.18%) |
Aug 15, 2012 | 5.464 | 5.488 | 5.440 | 5.488 | 59,634 | +0.02(+0.44%) |
Aug 14, 2012 | 5.469 | 5.469 | 5.415 | 5.464 | 173,452 | +0.01(+0.18%) |
Aug 13, 2012 | 5.474 | 5.517 | 5.435 | 5.454 | 147,684 | -0.06(-1.14%) |
Aug 10, 2012 | 5.464 | 5.547 | 5.464 | 5.517 | 97,932 | +0.00(+0.09%) |
Aug 09, 2012 | 5.435 | 5.585 | 5.435 | 5.512 | 134,302 | +0.08(+1.43%) |
Aug 08, 2012 | 5.435 | 5.440 | 5.401 | 5.435 | 49,508 | +0.00(+0.09%) |
Aug 07, 2012 | 5.410 | 5.444 | 5.367 | 5.430 | 109,926 | -0.03(-0.53%) |
Aug 06, 2012 | 5.318 | 5.464 | 5.318 | 5.459 | 92,021 | +0.17(+3.12%) |
Aug 03, 2012 | 5.386 | 5.386 | 5.270 | 5.294 | 75,631 | -0.01(-0.18%) |
Aug 02, 2012 | 5.260 | 5.338 | 5.221 | 5.304 | 138,496 | +0.02(+0.37%) |
Aug 01, 2012 | 5.435 | 5.442 | 5.284 | 5.284 | 103,848 | -0.10(-1.89%) |
Jul 31, 2012 | 5.415 | 5.454 | 5.372 | 5.386 | 99,684 | -0.04(-0.72%) |
Jul 30, 2012 | 5.362 | 5.444 | 5.347 | 5.425 | 93,740 | +0.09(+1.64%) |
Jul 27, 2012 | 5.284 | 5.362 | 5.272 | 5.338 | 118,866 | +0.08(+1.57%) |
Jul 26, 2012 | 5.236 | 5.270 | 5.195 | 5.255 | 80,962 | +0.09(+1.69%) |
Jul 25, 2012 | 5.163 | 5.182 | 5.051 | 5.168 | 97,568 | +0.04(+0.85%) |
Jul 24, 2012 | 5.236 | 5.250 | 5.080 | 5.124 | 153,204 | -0.09(-1.68%) |
Jul 23, 2012 | 5.231 | 5.274 | 5.172 | 5.211 | 160,826 | -0.07(-1.38%) |
Jul 20, 2012 | 5.265 | 5.313 | 5.255 | 5.284 | 151,526 | -0.01(-0.27%) |
Jul 19, 2012 | 5.250 | 5.342 | 5.250 | 5.299 | 78,336 | +0.05(+0.92%) |
Jul 18, 2012 | 5.182 | 5.284 | 5.056 | 5.250 | 456,119 | +0.28(+5.67%) |
Jul 17, 2012 | 5.537 | 5.537 | 4.764 | 4.968 | 949,261 | -0.62(-11.04%) |
Jul 16, 2012 | 5.634 | 5.634 | 5.483 | 5.585 | 140,395 | -0.04(-0.78%) |
Jul 13, 2012 | 5.590 | 5.653 | 5.537 | 5.629 | 78,742 | +0.04(+0.78%) |
Jul 12, 2012 | 5.566 | 5.585 | 5.498 | 5.585 | 44,023 | -0.06(-1.12%) |
Jul 11, 2012 | 5.658 | 5.721 | 5.610 | 5.648 | 75,812 | -0.00(-0.09%) |
Jul 10, 2012 | 5.580 | 5.687 | 5.551 | 5.653 | 121,518 | +0.13(+2.28%) |
Jul 09, 2012 | 5.537 | 5.561 | 5.504 | 5.527 | 140,774 | +0.00(+0.00%) |
Jul 06, 2012 | 5.527 | 5.566 | 5.498 | 5.527 | 83,943 | -0.02(-0.39%) |
Jul 05, 2012 | 5.585 | 5.634 | 5.532 | 5.548 | 71,167 | +0.08(+1.46%) |
Jul 03, 2012 | 5.464 | 5.503 | 5.430 | 5.469 | 108,674 | +0.00(+0.09%) |
Jul 02, 2012 | 5.381 | 5.488 | 5.381 | 5.464 | 49,080 | +0.13(+2.36%) |
Jun 29, 2012 | 5.357 | 5.459 | 5.332 | 5.338 | 67,401 | +0.07(+1.38%) |
Jun 28, 2012 | 5.265 | 5.284 | 5.211 | 5.265 | 89,583 | -0.03(-0.55%) |
Jun 27, 2012 | 5.289 | 5.401 | 5.270 | 5.294 | 90,137 | +0.00(+0.00%) |
Jun 26, 2012 | 5.342 | 5.381 | 5.274 | 5.294 | 104,154 | -0.03(-0.55%) |
Jun 25, 2012 | 5.391 | 5.406 | 5.313 | 5.323 | 145,763 | -0.12(-2.23%) |
Jun 22, 2012 | 5.469 | 5.478 | 5.323 | 5.444 | 120,371 | -0.00(-0.09%) |
Jun 21, 2012 | 5.546 | 5.556 | 5.444 | 5.449 | 241,301 | -0.11(-2.01%) |
Jun 20, 2012 | 5.595 | 5.648 | 5.537 | 5.561 | 144,709 | +0.00(+0.09%) |
Jun 19, 2012 | 5.391 | 5.585 | 5.391 | 5.556 | 147,013 | +0.18(+3.34%) |
Jun 18, 2012 | 5.352 | 5.410 | 5.304 | 5.376 | 46,395 | +0.00(+0.09%) |
Jun 15, 2012 | 5.352 | 5.386 | 5.318 | 5.372 | 118,930 | +0.02(+0.36%) |
Jun 14, 2012 | 5.372 | 5.376 | 5.338 | 5.352 | 150,264 | +0.02(+0.46%) |
Jun 13, 2012 | 5.347 | 5.367 | 5.304 | 5.328 | 203,524 | -0.04(-0.72%) |
Jun 12, 2012 | 5.420 | 5.420 | 5.342 | 5.367 | 93,966 | -0.03(-0.54%) |
Jun 11, 2012 | 5.532 | 5.532 | 5.391 | 5.396 | 156,451 | -0.06(-1.16%) |
Jun 08, 2012 | 5.328 | 5.488 | 5.289 | 5.459 | 85,450 | +0.07(+1.26%) |
Jun 07, 2012 | 5.580 | 5.590 | 5.352 | 5.391 | 91,129 | -0.09(-1.68%) |
Jun 06, 2012 | 5.406 | 5.571 | 5.386 | 5.483 | 149,481 | +0.15(+2.82%) |
Jun 05, 2012 | 5.066 | 5.347 | 5.066 | 5.333 | 141,881 | +0.27(+5.27%) |
Jun 04, 2012 | 5.022 | 5.075 | 4.934 | 5.066 | 262,134 | +0.04(+0.87%) |