Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.020 | 5.020 | 4.900 | 4.970 | 332,633 | -0.02(-0.40%) |
Aug 30, 2012 | 4.970 | 5.020 | 4.950 | 4.990 | 368,330 | -0.01(-0.20%) |
Aug 29, 2012 | 5.020 | 5.030 | 4.970 | 5.000 | 400,637 | +0.00(+0.00%) |
Aug 27, 2012 | 5.080 | 5.080 | 4.990 | 5.000 | 390,664 | -0.01(-0.20%) |
Aug 24, 2012 | 4.980 | 5.090 | 4.960 | 5.010 | 320,682 | +0.02(+0.40%) |
Aug 23, 2012 | 5.110 | 5.150 | 4.990 | 4.990 | 473,549 | -0.14(-2.73%) |
Aug 22, 2012 | 5.090 | 5.160 | 5.040 | 5.130 | 324,411 | +0.05(+0.98%) |
Aug 21, 2012 | 5.160 | 5.380 | 5.070 | 5.080 | 292,609 | -0.07(-1.36%) |
Aug 20, 2012 | 5.080 | 5.170 | 5.050 | 5.150 | 173,684 | +0.03(+0.59%) |
Aug 17, 2012 | 5.150 | 5.170 | 5.050 | 5.120 | 254,309 | -0.03(-0.58%) |
Aug 16, 2012 | 5.150 | 5.200 | 5.050 | 5.150 | 420,872 | -0.02(-0.39%) |
Aug 15, 2012 | 5.040 | 5.300 | 5.020 | 5.170 | 503,894 | +0.12(+2.38%) |
Aug 14, 2012 | 5.140 | 5.180 | 5.040 | 5.050 | 308,235 | -0.06(-1.17%) |
Aug 13, 2012 | 5.200 | 5.220 | 5.090 | 5.110 | 401,326 | -0.08(-1.54%) |
Aug 10, 2012 | 5.150 | 5.240 | 5.060 | 5.190 | 232,349 | +0.01(+0.19%) |
Aug 09, 2012 | 5.250 | 5.250 | 5.080 | 5.180 | 660,460 | -0.07(-1.33%) |
Aug 08, 2012 | 5.350 | 5.370 | 5.180 | 5.250 | 447,968 | -0.12(-2.23%) |
Aug 07, 2012 | 5.320 | 5.460 | 5.290 | 5.370 | 345,590 | +0.11(+2.09%) |
Aug 06, 2012 | 5.280 | 5.340 | 5.180 | 5.260 | 485,408 | +0.00(+0.00%) |
Aug 03, 2012 | 5.120 | 5.578 | 5.110 | 5.260 | 727,147 | -0.33(-5.90%) |
Aug 02, 2012 | 5.500 | 5.650 | 5.310 | 5.590 | 510,711 | +0.23(+4.29%) |
Aug 01, 2012 | 5.680 | 5.720 | 5.360 | 5.360 | 603,971 | -0.27(-4.80%) |
Jul 31, 2012 | 5.810 | 5.910 | 5.610 | 5.630 | 288,609 | -0.14(-2.43%) |
Jul 30, 2012 | 6.000 | 6.040 | 5.740 | 5.770 | 230,723 | -0.21(-3.51%) |
Jul 27, 2012 | 5.730 | 6.050 | 5.680 | 5.980 | 386,234 | +0.28(+4.91%) |
Jul 26, 2012 | 5.690 | 5.720 | 5.590 | 5.700 | 199,378 | +0.10(+1.79%) |
Jul 25, 2012 | 5.670 | 5.710 | 5.550 | 5.600 | 478,999 | -0.02(-0.36%) |
Jul 24, 2012 | 5.730 | 5.790 | 5.610 | 5.620 | 224,703 | -0.06(-1.06%) |
Jul 23, 2012 | 5.860 | 5.880 | 5.650 | 5.680 | 423,100 | -0.29(-4.86%) |
Jul 20, 2012 | 6.040 | 6.050 | 5.930 | 5.970 | 320,963 | -0.12(-1.97%) |
Jul 19, 2012 | 6.210 | 6.240 | 6.010 | 6.090 | 228,370 | -0.09(-1.46%) |
Jul 18, 2012 | 5.940 | 6.200 | 5.940 | 6.180 | 454,553 | +0.24(+4.04%) |
Jul 17, 2012 | 6.020 | 6.140 | 5.900 | 5.940 | 489,197 | -0.07(-1.16%) |
Jul 16, 2012 | 6.030 | 6.050 | 5.940 | 6.010 | 312,482 | -0.05(-0.83%) |
Jul 13, 2012 | 5.990 | 6.150 | 5.990 | 6.060 | 396,433 | +0.07(+1.17%) |
Jul 12, 2012 | 5.980 | 6.040 | 5.800 | 5.990 | 486,047 | -0.05(-0.83%) |
Jul 11, 2012 | 6.020 | 6.110 | 5.900 | 6.040 | 363,992 | +0.06(+1.00%) |
Jul 10, 2012 | 6.320 | 6.320 | 5.930 | 5.980 | 435,828 | -0.23(-3.70%) |
Jul 09, 2012 | 6.190 | 6.330 | 6.180 | 6.210 | 426,299 | -0.01(-0.16%) |
Jul 06, 2012 | 6.020 | 6.240 | 6.020 | 6.220 | 436,358 | +0.13(+2.13%) |
Jul 05, 2012 | 6.040 | 6.170 | 6.010 | 6.090 | 293,718 | +0.00(+0.00%) |
Jul 03, 2012 | 6.100 | 6.140 | 5.960 | 6.090 | 248,005 | -0.01(-0.16%) |
Jul 02, 2012 | 5.940 | 6.100 | 5.880 | 6.100 | 412,957 | +0.15(+2.52%) |
Jun 29, 2012 | 5.920 | 6.000 | 5.840 | 5.950 | 280,043 | +0.13(+2.23%) |
Jun 28, 2012 | 5.820 | 5.930 | 5.700 | 5.820 | 299,599 | -0.07(-1.19%) |
Jun 27, 2012 | 5.930 | 6.020 | 5.840 | 5.890 | 544,332 | -0.04(-0.67%) |
Jun 26, 2012 | 5.980 | 6.080 | 5.750 | 5.930 | 684,747 | -0.03(-0.50%) |
Jun 25, 2012 | 5.930 | 6.030 | 5.890 | 5.960 | 474,951 | -0.04(-0.67%) |
Jun 22, 2012 | 5.840 | 6.003 | 5.740 | 6.000 | 704,254 | +0.21(+3.63%) |
Jun 21, 2012 | 5.790 | 5.850 | 5.710 | 5.790 | 382,578 | -0.02(-0.34%) |
Jun 20, 2012 | 5.880 | 5.940 | 5.700 | 5.810 | 525,877 | -0.08(-1.36%) |
Jun 19, 2012 | 5.690 | 5.940 | 5.690 | 5.890 | 643,676 | +0.20(+3.51%) |
Jun 18, 2012 | 5.620 | 5.755 | 5.570 | 5.690 | 403,449 | +0.01(+0.18%) |
Jun 15, 2012 | 5.700 | 5.800 | 5.640 | 5.680 | 1,731,398 | -0.03(-0.53%) |
Jun 14, 2012 | 5.600 | 5.710 | 5.520 | 5.710 | 571,714 | +0.11(+1.96%) |
Jun 13, 2012 | 5.430 | 5.670 | 5.350 | 5.600 | 849,019 | +0.16(+2.94%) |
Jun 12, 2012 | 5.390 | 5.470 | 5.290 | 5.440 | 433,814 | +0.08(+1.49%) |
Jun 11, 2012 | 5.445 | 5.480 | 5.320 | 5.360 | 363,380 | -0.02(-0.37%) |
Jun 08, 2012 | 5.140 | 5.470 | 5.070 | 5.380 | 698,439 | +0.25(+4.87%) |
Jun 07, 2012 | 5.200 | 5.210 | 5.110 | 5.130 | 340,310 | -0.02(-0.39%) |
Jun 06, 2012 | 5.120 | 5.200 | 5.060 | 5.150 | 340,631 | +0.06(+1.18%) |
Jun 05, 2012 | 5.010 | 5.140 | 5.010 | 5.090 | 282,786 | +0.05(+0.99%) |
Jun 04, 2012 | 4.870 | 5.090 | 4.870 | 5.040 | 459,011 | +0.20(+4.13%) |