Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.663 | 5.679 | 5.499 | 5.679 | 7,228 | +0.06(+1.03%) |
Aug 30, 2012 | 5.614 | 5.621 | 5.614 | 5.621 | 5,952 | -0.07(-1.22%) |
Aug 29, 2012 | 5.670 | 5.690 | 5.667 | 5.690 | 6,360 | +0.01(+0.23%) |
Aug 27, 2012 | 5.666 | 5.697 | 5.654 | 5.678 | 8,240 | +0.02(+0.33%) |
Aug 24, 2012 | 5.655 | 5.659 | 5.655 | 5.659 | 5,076 | +0.16(+2.84%) |
Aug 23, 2012 | 5.494 | 5.502 | 5.480 | 5.502 | 17,322 | -0.01(-0.17%) |
Aug 22, 2012 | 5.530 | 5.530 | 5.496 | 5.512 | 13,393 | -0.07(-1.33%) |
Aug 21, 2012 | 5.623 | 5.668 | 5.586 | 5.586 | 28,470 | +0.01(+0.14%) |
Aug 20, 2012 | 5.641 | 5.641 | 5.555 | 5.578 | 12,551 | +0.07(+1.18%) |
Aug 17, 2012 | 5.668 | 5.668 | 5.513 | 5.513 | 8,503 | -0.13(-2.31%) |
Aug 16, 2012 | 5.592 | 5.645 | 5.592 | 5.643 | 7,653 | +0.02(+0.38%) |
Aug 14, 2012 | 5.622 | 5.622 | 5.622 | 5.622 | 6,803 | +0.05(+0.98%) |
Aug 13, 2012 | 5.568 | 5.568 | 5.568 | 5.568 | 850 | -0.03(-0.51%) |
Aug 09, 2012 | 5.596 | 5.596 | 5.596 | 5.596 | 0 | +0.03(+0.49%) |
Aug 08, 2012 | 5.546 | 5.569 | 5.546 | 5.569 | 5,952 | +0.02(+0.42%) |
Aug 07, 2012 | 5.519 | 5.546 | 5.519 | 5.546 | 12,330 | -0.05(-0.82%) |
Aug 06, 2012 | 5.593 | 5.593 | 5.591 | 5.592 | 19,558 | +0.05(+0.91%) |
Aug 03, 2012 | 5.600 | 5.603 | 5.541 | 5.541 | 5,187 | +0.24(+4.46%) |
Aug 02, 2012 | 5.308 | 5.308 | 5.305 | 5.305 | 16,582 | -0.21(-3.75%) |
Aug 01, 2012 | 5.625 | 5.625 | 5.435 | 5.512 | 14,669 | -0.15(-2.64%) |
Jul 31, 2012 | 5.661 | 5.661 | 5.661 | 5.661 | 5,314 | +0.04(+0.69%) |
Jul 30, 2012 | 5.662 | 5.662 | 5.609 | 5.622 | 16,157 | -0.09(-1.52%) |
Jul 27, 2012 | 5.540 | 5.728 | 5.536 | 5.709 | 106,807 | +0.37(+6.99%) |
Jul 26, 2012 | 5.403 | 5.585 | 5.147 | 5.336 | 69,620 | +0.18(+3.49%) |
Jul 25, 2012 | 5.153 | 5.163 | 5.113 | 5.157 | 15,595 | +0.04(+0.85%) |
Jul 24, 2012 | 5.173 | 5.174 | 5.044 | 5.113 | 48,318 | -0.16(-2.95%) |
Jul 23, 2012 | 5.235 | 5.268 | 5.213 | 5.268 | 24,235 | -0.21(-3.84%) |
Jul 20, 2012 | 5.572 | 5.572 | 5.479 | 5.479 | 5,102 | -0.23(-3.96%) |
Jul 19, 2012 | 5.742 | 5.742 | 5.242 | 5.705 | 8,571 | +0.12(+2.13%) |
Jul 18, 2012 | 5.614 | 5.614 | 5.586 | 5.586 | 9,872 | -0.10(-1.68%) |
Jul 17, 2012 | 5.527 | 5.681 | 5.451 | 5.681 | 14,941 | +0.22(+4.04%) |
Jul 16, 2012 | 5.409 | 5.461 | 5.375 | 5.461 | 44,134 | +0.04(+0.65%) |
Jul 13, 2012 | 5.406 | 5.426 | 5.402 | 5.426 | 5,187 | +0.19(+3.64%) |
Jul 12, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 4,762 | -0.06(-1.07%) |
Jul 09, 2012 | 5.292 | 5.292 | 5.292 | 5.292 | 0 | +0.08(+1.56%) |
Jul 06, 2012 | 5.280 | 5.280 | 5.180 | 5.210 | 16,157 | -0.16(-3.07%) |
Jul 05, 2012 | 5.374 | 5.375 | 5.372 | 5.375 | 8,928 | -0.05(-0.88%) |
Jul 03, 2012 | 5.405 | 5.474 | 5.298 | 5.423 | 41,753 | +0.04(+0.81%) |
Jul 02, 2012 | 5.420 | 5.425 | 4.571 | 5.379 | 52,902 | +0.03(+0.48%) |
Jun 29, 2012 | 5.312 | 5.369 | 5.312 | 5.354 | 39,755 | +0.36(+7.15%) |
Jun 28, 2012 | 5.208 | 5.208 | 4.965 | 4.997 | 56,975 | -0.20(-3.78%) |
Jun 27, 2012 | 5.210 | 5.210 | 5.185 | 5.193 | 10,204 | +0.23(+4.64%) |
Jun 25, 2012 | 4.984 | 4.962 | 4.962 | 4.962 | 40,818 | -0.22(-4.25%) |
Jun 22, 2012 | 5.071 | 5.182 | 5.068 | 5.182 | 20,366 | +0.16(+3.28%) |
Jun 21, 2012 | 5.207 | 5.207 | 5.018 | 5.018 | 51,235 | -0.20(-3.77%) |
Jun 20, 2012 | 5.207 | 5.233 | 5.198 | 5.214 | 9,099 | -0.06(-1.07%) |
Jun 19, 2012 | 5.227 | 5.271 | 5.188 | 5.271 | 4,677 | +0.16(+3.13%) |
Jun 18, 2012 | 5.111 | 5.111 | 4.798 | 5.111 | 35,375 | +0.06(+1.28%) |
Jun 15, 2012 | 4.995 | 5.054 | 4.995 | 5.046 | 13,138 | +0.07(+1.41%) |
Jun 14, 2012 | 4.866 | 4.976 | 4.866 | 4.976 | 131,808 | +0.18(+3.74%) |
Jun 13, 2012 | 4.821 | 4.832 | 4.797 | 4.797 | 22,960 | +0.09(+1.98%) |
Jun 11, 2012 | 4.821 | 4.704 | 4.704 | 4.704 | 278,924 | -0.05(-0.99%) |
Jun 08, 2012 | 4.758 | 4.758 | 4.751 | 4.751 | 4,243 | +0.16(+3.40%) |
Jun 06, 2012 | 4.563 | 4.594 | 4.594 | 4.594 | 108,848 | +0.22(+5.08%) |