Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.178 | 5.178 | 5.077 | 5.115 | 3,148,574 | +0.00(+0.00%) |
Aug 30, 2012 | 5.201 | 5.232 | 5.092 | 5.115 | 1,292,519 | -0.12(-2.23%) |
Aug 29, 2012 | 5.387 | 5.403 | 5.232 | 5.232 | 1,059,462 | -0.23(-4.13%) |
Aug 27, 2012 | 5.325 | 5.473 | 5.325 | 5.457 | 1,097,391 | +0.18(+3.38%) |
Aug 24, 2012 | 5.310 | 5.364 | 5.247 | 5.279 | 1,247,935 | -0.06(-1.16%) |
Aug 23, 2012 | 5.426 | 5.469 | 5.294 | 5.341 | 938,232 | -0.13(-2.41%) |
Aug 22, 2012 | 5.442 | 5.535 | 5.395 | 5.473 | 1,760,340 | -0.02(-0.28%) |
Aug 21, 2012 | 5.403 | 5.504 | 5.341 | 5.488 | 2,881,824 | +0.20(+3.82%) |
Aug 20, 2012 | 5.325 | 5.379 | 5.247 | 5.286 | 2,689,885 | -0.08(-1.45%) |
Aug 17, 2012 | 5.581 | 5.636 | 5.310 | 5.364 | 2,564,740 | -0.23(-4.16%) |
Aug 16, 2012 | 5.061 | 5.690 | 5.061 | 5.597 | 4,727,721 | +0.52(+10.24%) |
Aug 15, 2012 | 5.224 | 5.240 | 5.022 | 5.077 | 5,078,302 | -0.17(-3.25%) |
Aug 14, 2012 | 5.480 | 5.480 | 5.232 | 5.247 | 3,048,137 | -0.17(-3.15%) |
Aug 13, 2012 | 5.628 | 5.674 | 5.387 | 5.418 | 2,156,514 | -0.26(-4.51%) |
Aug 10, 2012 | 5.651 | 5.876 | 5.589 | 5.674 | 3,597,810 | -0.16(-2.79%) |
Aug 09, 2012 | 5.830 | 6.458 | 5.589 | 5.837 | 8,094,816 | -1.01(-14.74%) |
Aug 08, 2012 | 6.420 | 6.847 | 6.389 | 6.847 | 2,185,895 | +0.37(+5.76%) |
Aug 07, 2012 | 6.621 | 6.691 | 6.350 | 6.474 | 1,537,525 | -0.14(-2.11%) |
Aug 06, 2012 | 6.629 | 6.684 | 6.528 | 6.614 | 816,350 | -0.01(-0.12%) |
Aug 03, 2012 | 6.458 | 6.664 | 6.451 | 6.621 | 3,319,613 | +0.26(+4.15%) |
Aug 02, 2012 | 6.257 | 6.381 | 6.187 | 6.358 | 1,626,167 | +0.04(+0.61%) |
Aug 01, 2012 | 6.606 | 6.660 | 6.319 | 6.319 | 1,867,377 | -0.26(-3.90%) |
Jul 31, 2012 | 6.544 | 6.684 | 6.521 | 6.575 | 3,734,452 | +0.02(+0.24%) |
Jul 30, 2012 | 6.715 | 6.746 | 6.552 | 6.559 | 1,982,852 | -0.17(-2.54%) |
Jul 27, 2012 | 6.544 | 6.761 | 6.427 | 6.730 | 1,123,778 | +0.20(+3.09%) |
Jul 26, 2012 | 6.590 | 6.676 | 6.326 | 6.528 | 1,871,177 | +0.04(+0.60%) |
Jul 25, 2012 | 6.699 | 6.715 | 6.466 | 6.489 | 1,058,023 | -0.06(-0.95%) |
Jul 24, 2012 | 6.870 | 6.947 | 6.478 | 6.552 | 2,111,769 | -0.30(-4.42%) |
Jul 23, 2012 | 6.994 | 7.017 | 6.854 | 6.854 | 956,384 | -0.33(-4.64%) |
Jul 20, 2012 | 7.328 | 7.568 | 7.157 | 7.188 | 977,056 | -0.23(-3.14%) |
Jul 19, 2012 | 7.545 | 7.592 | 7.367 | 7.421 | 619,963 | -0.07(-0.93%) |
Jul 18, 2012 | 7.374 | 7.600 | 7.312 | 7.491 | 1,368,969 | +0.09(+1.26%) |
Jul 17, 2012 | 7.374 | 7.468 | 7.258 | 7.398 | 627,428 | +0.09(+1.17%) |
Jul 16, 2012 | 7.320 | 7.359 | 7.211 | 7.312 | 767,401 | -0.05(-0.63%) |
Jul 13, 2012 | 7.390 | 7.506 | 7.273 | 7.359 | 712,301 | -0.02(-0.21%) |
Jul 12, 2012 | 7.398 | 7.452 | 7.157 | 7.374 | 1,545,167 | -0.10(-1.35%) |
Jul 11, 2012 | 7.662 | 7.677 | 7.328 | 7.475 | 1,948,611 | -0.16(-2.03%) |
Jul 10, 2012 | 7.988 | 8.073 | 7.607 | 7.631 | 1,039,257 | -0.31(-3.91%) |
Jul 09, 2012 | 7.972 | 8.057 | 7.871 | 7.941 | 974,449 | -0.03(-0.39%) |
Jul 06, 2012 | 8.050 | 8.089 | 7.957 | 7.972 | 1,098,278 | -0.19(-2.38%) |
Jul 05, 2012 | 8.422 | 8.492 | 8.151 | 8.166 | 1,087,779 | -0.27(-3.22%) |
Jul 03, 2012 | 8.197 | 8.450 | 8.135 | 8.438 | 743,835 | +0.25(+3.03%) |
Jul 02, 2012 | 7.988 | 8.189 | 7.964 | 8.189 | 1,051,984 | +0.16(+2.03%) |
Jun 29, 2012 | 7.949 | 8.112 | 7.825 | 8.026 | 1,389,446 | +0.30(+3.92%) |
Jun 28, 2012 | 7.879 | 7.957 | 7.506 | 7.724 | 2,134,738 | -0.28(-3.49%) |
Jun 27, 2012 | 7.910 | 8.034 | 7.801 | 8.003 | 1,076,946 | +0.12(+1.58%) |
Jun 26, 2012 | 7.995 | 8.019 | 7.755 | 7.879 | 1,484,407 | -0.08(-0.98%) |
Jun 25, 2012 | 8.073 | 8.174 | 7.871 | 7.957 | 1,563,395 | -0.22(-2.66%) |
Jun 22, 2012 | 8.065 | 8.224 | 8.042 | 8.174 | 3,292,378 | +0.19(+2.33%) |
Jun 21, 2012 | 8.151 | 8.197 | 7.926 | 7.988 | 1,632,708 | -0.18(-2.19%) |
Jun 20, 2012 | 8.143 | 8.228 | 8.112 | 8.166 | 1,119,051 | -0.02(-0.19%) |
Jun 19, 2012 | 8.003 | 8.345 | 7.981 | 8.182 | 1,513,447 | +0.24(+3.03%) |
Jun 18, 2012 | 7.902 | 8.042 | 7.879 | 7.941 | 1,344,843 | -0.01(-0.10%) |
Jun 15, 2012 | 7.561 | 8.151 | 7.506 | 7.949 | 4,212,121 | +0.40(+5.24%) |
Jun 14, 2012 | 7.429 | 7.568 | 7.343 | 7.553 | 1,356,726 | +0.11(+1.46%) |
Jun 13, 2012 | 7.405 | 7.460 | 7.312 | 7.444 | 1,699,307 | +0.00(+0.00%) |
Jun 12, 2012 | 7.367 | 7.553 | 7.320 | 7.444 | 1,525,165 | +0.09(+1.27%) |
Jun 11, 2012 | 7.483 | 7.545 | 7.320 | 7.351 | 1,586,256 | -0.05(-0.73%) |
Jun 08, 2012 | 7.219 | 7.421 | 7.126 | 7.405 | 1,895,874 | +0.15(+2.03%) |
Jun 07, 2012 | 7.452 | 7.561 | 7.235 | 7.258 | 2,326,260 | -0.08(-1.06%) |
Jun 06, 2012 | 7.064 | 7.421 | 7.056 | 7.336 | 2,876,904 | +0.36(+5.12%) |
Jun 05, 2012 | 6.800 | 7.010 | 6.699 | 6.979 | 1,620,125 | +0.12(+1.81%) |
Jun 04, 2012 | 6.676 | 6.893 | 6.676 | 6.854 | 1,771,492 | +0.20(+3.03%) |