Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.040 | 5.120 | 5.010 | 5.010 | 1,016 | -0.06(-1.18%) |
Aug 30, 2012 | 5.050 | 5.150 | 5.020 | 5.070 | 6,394 | -0.03(-0.59%) |
Aug 29, 2012 | 5.110 | 5.148 | 5.060 | 5.100 | 15,222 | +0.00(+0.00%) |
Aug 27, 2012 | 5.110 | 5.150 | 5.100 | 5.100 | 1,701 | -0.05(-0.97%) |
Aug 24, 2012 | 5.110 | 5.150 | 5.110 | 5.150 | 1,264 | +0.00(+0.00%) |
Aug 23, 2012 | 5.120 | 5.180 | 5.120 | 5.150 | 1,710 | +0.00(+0.00%) |
Aug 22, 2012 | 5.180 | 5.180 | 5.123 | 5.150 | 11,700 | -0.01(-0.19%) |
Aug 21, 2012 | 5.170 | 5.210 | 5.150 | 5.160 | 26,900 | -0.04(-0.77%) |
Aug 20, 2012 | 5.150 | 5.210 | 5.150 | 5.200 | 608 | +0.00(+0.00%) |
Aug 17, 2012 | 5.200 | 5.200 | 5.200 | 5.200 | 1,726 | -0.01(-0.19%) |
Aug 16, 2012 | 5.140 | 5.210 | 5.140 | 5.210 | 2,700 | +0.04(+0.77%) |
Aug 15, 2012 | 5.160 | 5.171 | 5.160 | 5.170 | 1,339 | +0.03(+0.58%) |
Aug 14, 2012 | 5.200 | 5.200 | 5.120 | 5.140 | 1,883 | -0.07(-1.34%) |
Aug 13, 2012 | 5.170 | 5.210 | 5.160 | 5.210 | 2,650 | +0.06(+1.17%) |
Aug 10, 2012 | 5.150 | 5.150 | 5.060 | 5.150 | 1,587 | +0.05(+0.98%) |
Aug 09, 2012 | 5.100 | 5.140 | 5.010 | 5.100 | 6,867 | +0.00(+0.00%) |
Aug 08, 2012 | 5.190 | 5.210 | 5.100 | 5.100 | 19,651 | -0.05(-0.97%) |
Aug 07, 2012 | 5.090 | 5.150 | 5.020 | 5.150 | 2,719 | +0.04(+0.68%) |
Aug 06, 2012 | 5.020 | 5.140 | 5.020 | 5.115 | 11,630 | +0.04(+0.69%) |
Aug 03, 2012 | 5.100 | 5.100 | 5.010 | 5.080 | 11,845 | -0.04(-0.78%) |
Aug 02, 2012 | 5.100 | 5.140 | 5.070 | 5.120 | 2,545 | +0.01(+0.20%) |
Aug 01, 2012 | 5.020 | 5.210 | 5.020 | 5.110 | 43,011 | -0.02(-0.39%) |
Jul 31, 2012 | 5.110 | 5.130 | 4.900 | 5.130 | 34,831 | +0.03(+0.59%) |
Jul 30, 2012 | 5.110 | 5.110 | 5.010 | 5.100 | 12,959 | -0.03(-0.58%) |
Jul 27, 2012 | 5.130 | 5.149 | 5.130 | 5.130 | 600 | +0.00(+0.00%) |
Jul 26, 2012 | 5.070 | 5.150 | 5.070 | 5.130 | 3,824 | +0.07(+1.38%) |
Jul 25, 2012 | 5.050 | 5.060 | 5.050 | 5.060 | 10,118 | +0.05(+1.00%) |
Jul 24, 2012 | 4.700 | 5.030 | 4.571 | 5.010 | 6,059 | -0.10(-1.96%) |
Jul 23, 2012 | 5.180 | 5.180 | 5.110 | 5.110 | 1,340 | -0.06(-1.16%) |
Jul 20, 2012 | 5.200 | 5.200 | 5.170 | 5.170 | 1,250 | +0.02(+0.39%) |
Jul 19, 2012 | 5.210 | 5.210 | 5.100 | 5.150 | 3,377 | +0.01(+0.19%) |
Jul 18, 2012 | 5.130 | 5.150 | 5.120 | 5.140 | 8,746 | +0.01(+0.19%) |
Jul 17, 2012 | 5.130 | 5.170 | 5.100 | 5.130 | 15,124 | -0.04(-0.77%) |
Jul 16, 2012 | 5.100 | 5.200 | 5.100 | 5.170 | 6,463 | +0.07(+1.37%) |
Jul 13, 2012 | 5.020 | 5.100 | 5.020 | 5.100 | 5,163 | +0.01(+0.20%) |
Jul 12, 2012 | 5.040 | 5.140 | 5.040 | 5.090 | 2,955 | -0.01(-0.20%) |
Jul 11, 2012 | 5.140 | 5.140 | 5.063 | 5.100 | 6,602 | -0.06(-1.16%) |
Jul 10, 2012 | 5.250 | 5.250 | 5.110 | 5.160 | 29,611 | -0.09(-1.71%) |
Jul 09, 2012 | 5.137 | 5.250 | 5.130 | 5.250 | 34,391 | +0.11(+2.14%) |
Jul 06, 2012 | 5.010 | 5.140 | 4.880 | 5.140 | 11,060 | +0.14(+2.80%) |
Jul 05, 2012 | 4.960 | 5.000 | 4.960 | 5.000 | 6,943 | +0.00(+0.00%) |
Jul 03, 2012 | 4.970 | 5.150 | 4.960 | 5.000 | 13,308 | -0.02(-0.40%) |
Jul 02, 2012 | 4.960 | 5.090 | 4.930 | 5.020 | 23,733 | +0.09(+1.83%) |
Jun 29, 2012 | 4.850 | 5.000 | 4.780 | 4.930 | 29,315 | +0.15(+3.14%) |
Jun 28, 2012 | 4.880 | 4.940 | 4.700 | 4.780 | 16,400 | -0.17(-3.43%) |
Jun 27, 2012 | 4.890 | 4.950 | 4.890 | 4.950 | 800 | +0.10(+2.06%) |
Jun 26, 2012 | 4.840 | 4.870 | 4.760 | 4.850 | 28,301 | +0.04(+0.83%) |
Jun 25, 2012 | 4.850 | 4.920 | 4.800 | 4.810 | 6,490 | -0.15(-3.02%) |
Jun 22, 2012 | 4.970 | 4.970 | 4.900 | 4.960 | 6,010 | -0.02(-0.40%) |
Jun 21, 2012 | 4.953 | 4.980 | 4.930 | 4.980 | 4,458 | +0.00(+0.00%) |
Jun 20, 2012 | 4.930 | 4.980 | 4.780 | 4.980 | 5,714 | +0.01(+0.20%) |
Jun 19, 2012 | 4.870 | 4.990 | 4.790 | 4.970 | 11,350 | +0.14(+2.90%) |
Jun 18, 2012 | 4.720 | 4.840 | 4.710 | 4.830 | 600 | +0.09(+1.90%) |
Jun 15, 2012 | 4.760 | 4.810 | 4.710 | 4.740 | 20,061 | -0.09(-1.86%) |
Jun 14, 2012 | 4.830 | 4.940 | 4.810 | 4.830 | 4,200 | -0.05(-1.02%) |
Jun 13, 2012 | 4.810 | 4.900 | 4.810 | 4.880 | 13,481 | -0.02(-0.41%) |
Jun 12, 2012 | 4.890 | 4.920 | 4.810 | 4.900 | 7,073 | -0.05(-1.01%) |
Jun 11, 2012 | 5.050 | 5.050 | 4.910 | 4.950 | 6,055 | -0.07(-1.39%) |
Jun 08, 2012 | 5.000 | 5.060 | 4.900 | 5.020 | 20,750 | +0.06(+1.21%) |
Jun 07, 2012 | 5.050 | 5.060 | 4.960 | 4.960 | 24,730 | -0.10(-1.98%) |
Jun 06, 2012 | 5.050 | 5.070 | 5.050 | 5.060 | 3,025 | +0.01(+0.20%) |
Jun 05, 2012 | 5.070 | 5.070 | 4.910 | 5.050 | 15,553 | +0.00(+0.00%) |
Jun 04, 2012 | 5.050 | 5.140 | 4.990 | 5.050 | 41,318 | +0.04(+0.80%) |