Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.180 | 5.210 | 5.120 | 5.170 | 18,216 | -0.04(-0.77%) |
Aug 30, 2012 | 5.200 | 5.250 | 5.180 | 5.210 | 18,132 | +0.01(+0.19%) |
Aug 29, 2012 | 5.180 | 5.250 | 5.180 | 5.200 | 30,661 | +0.12(+2.36%) |
Aug 27, 2012 | 5.090 | 5.210 | 5.080 | 5.080 | 10,326 | -0.07(-1.36%) |
Aug 24, 2012 | 5.110 | 5.230 | 5.110 | 5.150 | 16,496 | +0.08(+1.58%) |
Aug 23, 2012 | 5.143 | 5.200 | 5.040 | 5.070 | 28,573 | -0.03(-0.59%) |
Aug 22, 2012 | 5.070 | 5.160 | 5.070 | 5.100 | 23,546 | +0.03(+0.59%) |
Aug 21, 2012 | 5.020 | 5.140 | 5.020 | 5.070 | 11,817 | -0.18(-3.43%) |
Aug 20, 2012 | 5.080 | 5.250 | 5.070 | 5.250 | 60,606 | +0.17(+3.35%) |
Aug 17, 2012 | 5.200 | 5.200 | 5.080 | 5.080 | 11,509 | -0.03(-0.59%) |
Aug 16, 2012 | 5.050 | 5.110 | 5.050 | 5.110 | 27,958 | +0.05(+0.99%) |
Aug 15, 2012 | 5.080 | 5.080 | 5.040 | 5.060 | 32,639 | +0.03(+0.60%) |
Aug 14, 2012 | 5.050 | 5.080 | 5.030 | 5.030 | 33,011 | +0.00(+0.00%) |
Aug 13, 2012 | 5.000 | 5.080 | 5.000 | 5.030 | 33,153 | +0.09(+1.82%) |
Aug 11, 2012 | 4.900 | 4.940 | 4.890 | 4.940 | 10,991 | +0.00(+0.00%) |
Aug 10, 2012 | 4.900 | 4.940 | 4.890 | 4.940 | 10,991 | +0.01(+0.20%) |
Aug 09, 2012 | 4.900 | 5.020 | 4.900 | 4.930 | 28,599 | -0.01(-0.20%) |
Aug 08, 2012 | 4.940 | 5.000 | 4.920 | 4.940 | 12,322 | -0.09(-1.79%) |
Aug 07, 2012 | 4.950 | 5.040 | 4.940 | 5.030 | 12,326 | -0.15(-2.90%) |
Aug 06, 2012 | 5.180 | 5.180 | 5.080 | 5.180 | 26,590 | +0.05(+0.97%) |
Aug 03, 2012 | 5.130 | 5.160 | 5.090 | 5.130 | 23,839 | +0.13(+2.60%) |
Aug 02, 2012 | 5.000 | 5.060 | 4.970 | 5.000 | 17,697 | -0.14(-2.76%) |
Aug 01, 2012 | 5.110 | 5.170 | 5.110 | 5.142 | 43,455 | -0.16(-2.98%) |
Jul 31, 2012 | 5.280 | 5.390 | 5.280 | 5.300 | 9,853 | -0.08(-1.49%) |
Jul 30, 2012 | 5.360 | 5.400 | 5.360 | 5.380 | 62,379 | -0.01(-0.19%) |
Jul 27, 2012 | 5.290 | 5.390 | 5.290 | 5.390 | 10,248 | -0.02(-0.31%) |
Jul 26, 2012 | 5.300 | 5.407 | 5.280 | 5.407 | 23,278 | +0.20(+3.78%) |
Jul 25, 2012 | 5.240 | 5.250 | 5.190 | 5.210 | 15,882 | +0.02(+0.39%) |
Jul 24, 2012 | 5.220 | 5.220 | 5.170 | 5.190 | 10,928 | -0.02(-0.38%) |
Jul 23, 2012 | 5.270 | 5.270 | 5.180 | 5.210 | 31,810 | -0.08(-1.51%) |
Jul 20, 2012 | 5.280 | 5.320 | 5.270 | 5.290 | 29,135 | -0.11(-2.04%) |
Jul 19, 2012 | 5.320 | 5.430 | 5.310 | 5.400 | 19,130 | +0.14(+2.66%) |
Jul 18, 2012 | 5.240 | 5.290 | 5.240 | 5.260 | 19,499 | +0.11(+2.14%) |
Jul 17, 2012 | 5.182 | 5.182 | 5.140 | 5.150 | 14,364 | -0.13(-2.46%) |
Jul 16, 2012 | 5.180 | 5.280 | 5.180 | 5.280 | 32,683 | +0.06(+1.15%) |
Jul 14, 2012 | 5.200 | 5.330 | 5.180 | 5.220 | 33,846 | +0.00(+0.00%) |
Jul 13, 2012 | 5.200 | 5.330 | 5.180 | 5.220 | 33,846 | +0.07(+1.36%) |
Jul 12, 2012 | 5.250 | 5.250 | 5.130 | 5.150 | 14,755 | -0.05(-0.96%) |
Jul 11, 2012 | 5.240 | 5.270 | 5.200 | 5.200 | 14,151 | -0.01(-0.19%) |
Jul 10, 2012 | 5.280 | 5.280 | 5.210 | 5.210 | 19,272 | -0.12(-2.25%) |
Jul 09, 2012 | 5.280 | 5.330 | 5.280 | 5.330 | 26,080 | +0.14(+2.70%) |
Jul 06, 2012 | 5.220 | 5.220 | 5.170 | 5.190 | 25,929 | +0.03(+0.58%) |
Jul 05, 2012 | 5.120 | 5.180 | 5.120 | 5.160 | 23,775 | -0.11(-2.09%) |
Jul 03, 2012 | 5.170 | 5.270 | 5.170 | 5.270 | 17,984 | +0.12(+2.33%) |
Jul 02, 2012 | 5.170 | 5.180 | 5.140 | 5.150 | 10,525 | +0.04(+0.78%) |
Jun 29, 2012 | 5.060 | 5.110 | 5.060 | 5.110 | 9,838 | +0.01(+0.20%) |
Jun 28, 2012 | 5.060 | 5.110 | 5.060 | 5.100 | 16,909 | +0.06(+1.19%) |
Jun 27, 2012 | 4.970 | 5.060 | 4.970 | 5.040 | 27,121 | +0.02(+0.40%) |
Jun 26, 2012 | 5.000 | 5.050 | 5.000 | 5.020 | 11,359 | +0.02(+0.40%) |
Jun 25, 2012 | 5.050 | 5.060 | 5.000 | 5.000 | 34,372 | -0.04(-0.79%) |
Jun 22, 2012 | 5.000 | 5.050 | 5.000 | 5.040 | 62,234 | +0.09(+1.82%) |
Jun 21, 2012 | 5.000 | 5.050 | 4.950 | 4.950 | 51,092 | -0.15(-2.94%) |
Jun 20, 2012 | 5.080 | 5.130 | 5.070 | 5.100 | 29,429 | +0.03(+0.59%) |
Jun 19, 2012 | 5.000 | 5.110 | 5.000 | 5.070 | 11,516 | +0.04(+0.80%) |
Jun 18, 2012 | 4.970 | 5.080 | 4.970 | 5.030 | 10,815 | +0.08(+1.62%) |
Jun 15, 2012 | 4.970 | 4.980 | 4.870 | 4.950 | 34,252 | +0.06(+1.23%) |
Jun 14, 2012 | 4.850 | 4.900 | 4.830 | 4.890 | 39,923 | +0.13(+2.73%) |
Jun 13, 2012 | 4.730 | 4.810 | 4.730 | 4.760 | 24,318 | +0.05(+1.06%) |
Jun 12, 2012 | 4.690 | 4.750 | 4.690 | 4.710 | 16,700 | +0.10(+2.17%) |
Jun 11, 2012 | 4.610 | 4.660 | 4.610 | 4.610 | 35,031 | -0.05(-1.07%) |
Jun 08, 2012 | 4.630 | 4.660 | 4.620 | 4.660 | 24,530 | +0.06(+1.30%) |
Jun 07, 2012 | 4.600 | 4.650 | 4.600 | 4.600 | 18,409 | -0.13(-2.75%) |
Jun 06, 2012 | 4.600 | 4.730 | 4.600 | 4.730 | 19,938 | -0.04(-0.84%) |
Jun 05, 2012 | 4.760 | 4.770 | 4.640 | 4.770 | 24,495 | +0.09(+1.92%) |
Jun 04, 2012 | 4.650 | 4.710 | 4.650 | 4.680 | 46,574 | +0.04(+0.86%) |