Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.475 | 5.494 | 5.371 | 5.466 | 56,267 | +0.04(+0.70%) |
Aug 30, 2012 | 5.571 | 5.599 | 5.428 | 5.428 | 35,104 | -0.15(-2.73%) |
Aug 29, 2012 | 5.799 | 5.809 | 5.561 | 5.580 | 85,288 | -0.08(-1.35%) |
Aug 27, 2012 | 5.266 | 5.704 | 5.075 | 5.656 | 213,624 | +0.40(+7.61%) |
Aug 24, 2012 | 5.256 | 5.314 | 5.228 | 5.256 | 62,470 | -0.02(-0.36%) |
Aug 23, 2012 | 5.247 | 5.328 | 5.209 | 5.275 | 76,603 | +0.01(+0.18%) |
Aug 22, 2012 | 5.056 | 5.333 | 5.056 | 5.266 | 151,713 | +0.23(+4.54%) |
Aug 21, 2012 | 5.237 | 5.456 | 4.999 | 5.037 | 1,239,051 | -0.19(-3.64%) |
Aug 20, 2012 | 5.190 | 5.266 | 5.142 | 5.228 | 71,667 | +0.00(+0.00%) |
Aug 17, 2012 | 5.218 | 5.275 | 5.172 | 5.228 | 112,842 | -0.02(-0.36%) |
Aug 16, 2012 | 5.228 | 5.266 | 5.161 | 5.247 | 94,327 | +0.01(+0.18%) |
Aug 15, 2012 | 5.075 | 5.247 | 5.075 | 5.237 | 89,961 | +0.12(+2.42%) |
Aug 14, 2012 | 5.237 | 5.271 | 5.085 | 5.114 | 52,008 | -0.11(-2.19%) |
Aug 13, 2012 | 5.218 | 5.304 | 5.134 | 5.228 | 52,461 | -0.01(-0.18%) |
Aug 10, 2012 | 5.228 | 5.285 | 5.228 | 5.237 | 30,540 | -0.03(-0.54%) |
Aug 09, 2012 | 5.180 | 5.294 | 5.180 | 5.266 | 157,449 | +0.07(+1.28%) |
Aug 08, 2012 | 5.237 | 5.304 | 5.152 | 5.199 | 40,764 | -0.08(-1.44%) |
Aug 07, 2012 | 5.285 | 5.342 | 5.237 | 5.275 | 96,220 | +0.01(+0.18%) |
Aug 06, 2012 | 5.447 | 5.494 | 5.237 | 5.266 | 62,021 | -0.15(-2.81%) |
Aug 03, 2012 | 5.352 | 5.466 | 5.294 | 5.418 | 156,628 | +0.32(+6.36%) |
Aug 02, 2012 | 5.028 | 5.142 | 4.904 | 5.095 | 126,790 | +0.05(+0.94%) |
Aug 01, 2012 | 5.333 | 5.437 | 5.047 | 5.047 | 71,115 | -0.28(-5.19%) |
Jul 31, 2012 | 5.323 | 5.380 | 5.304 | 5.323 | 59,261 | -0.05(-0.89%) |
Jul 30, 2012 | 5.361 | 5.447 | 5.323 | 5.371 | 43,861 | +0.04(+0.71%) |
Jul 27, 2012 | 5.333 | 5.380 | 5.237 | 5.333 | 232,841 | +0.10(+2.00%) |
Jul 26, 2012 | 5.218 | 5.285 | 5.180 | 5.228 | 52,529 | +0.09(+1.67%) |
Jul 25, 2012 | 5.114 | 5.285 | 5.114 | 5.142 | 72,218 | +0.02(+0.37%) |
Jul 24, 2012 | 5.266 | 5.266 | 5.085 | 5.123 | 67,038 | -0.10(-1.82%) |
Jul 23, 2012 | 5.247 | 5.275 | 5.190 | 5.218 | 63,400 | -0.14(-2.66%) |
Jul 20, 2012 | 5.428 | 5.437 | 5.333 | 5.361 | 72,991 | -0.11(-2.09%) |
Jul 19, 2012 | 5.533 | 5.599 | 5.428 | 5.475 | 48,081 | -0.05(-0.86%) |
Jul 18, 2012 | 5.475 | 5.656 | 5.475 | 5.523 | 59,326 | +0.05(+0.87%) |
Jul 17, 2012 | 5.399 | 5.590 | 5.380 | 5.475 | 49,330 | +0.10(+1.77%) |
Jul 16, 2012 | 5.437 | 5.475 | 5.371 | 5.380 | 59,272 | -0.04(-0.70%) |
Jul 13, 2012 | 5.285 | 5.456 | 5.199 | 5.418 | 89,289 | +0.13(+2.52%) |
Jul 12, 2012 | 5.228 | 5.314 | 5.142 | 5.285 | 51,021 | -0.01(-0.18%) |
Jul 11, 2012 | 5.209 | 5.314 | 5.171 | 5.294 | 68,019 | +0.10(+1.83%) |
Jul 10, 2012 | 5.237 | 5.266 | 5.190 | 5.199 | 95,451 | -0.04(-0.73%) |
Jul 09, 2012 | 5.275 | 5.304 | 5.209 | 5.237 | 71,971 | -0.03(-0.54%) |
Jul 06, 2012 | 5.256 | 5.361 | 5.237 | 5.266 | 75,480 | -0.07(-1.25%) |
Jul 05, 2012 | 5.342 | 5.466 | 5.314 | 5.333 | 119,439 | -0.08(-1.41%) |
Jul 03, 2012 | 5.285 | 5.428 | 5.285 | 5.409 | 118,150 | +0.07(+1.25%) |
Jul 02, 2012 | 5.352 | 5.361 | 5.237 | 5.342 | 133,391 | -0.02(-0.36%) |
Jun 29, 2012 | 5.447 | 5.480 | 5.237 | 5.361 | 242,220 | +0.04(+0.72%) |
Jun 28, 2012 | 5.647 | 5.666 | 5.233 | 5.323 | 385,049 | -0.36(-6.37%) |
Jun 27, 2012 | 5.894 | 5.894 | 5.609 | 5.685 | 168,969 | -0.21(-3.55%) |
Jun 26, 2012 | 6.009 | 6.056 | 5.799 | 5.894 | 107,052 | -0.11(-1.90%) |
Jun 25, 2012 | 6.256 | 6.285 | 5.999 | 6.009 | 254,355 | -0.67(-9.99%) |
Jun 22, 2012 | 6.428 | 6.780 | 6.428 | 6.675 | 272,217 | +0.31(+4.94%) |
Jun 21, 2012 | 6.704 | 6.704 | 6.104 | 6.361 | 205,959 | -0.35(-5.25%) |
Jun 20, 2012 | 6.380 | 6.761 | 6.332 | 6.713 | 174,560 | +0.37(+5.86%) |
Jun 19, 2012 | 6.104 | 6.390 | 6.075 | 6.342 | 120,241 | +0.29(+4.72%) |
Jun 18, 2012 | 6.142 | 6.256 | 6.028 | 6.056 | 120,848 | -0.12(-2.00%) |
Jun 15, 2012 | 5.799 | 6.183 | 5.771 | 6.180 | 212,885 | +0.35(+6.05%) |
Jun 14, 2012 | 5.637 | 5.847 | 5.599 | 5.828 | 107,329 | +0.18(+3.20%) |
Jun 13, 2012 | 5.590 | 5.666 | 5.513 | 5.647 | 96,409 | +0.03(+0.51%) |
Jun 12, 2012 | 5.485 | 5.628 | 5.475 | 5.618 | 45,506 | +0.14(+2.61%) |
Jun 11, 2012 | 5.466 | 5.599 | 5.418 | 5.475 | 127,977 | +0.08(+1.41%) |
Jun 08, 2012 | 5.275 | 5.466 | 5.237 | 5.399 | 107,030 | +0.10(+1.98%) |
Jun 07, 2012 | 5.504 | 5.504 | 5.247 | 5.294 | 103,434 | -0.14(-2.63%) |
Jun 06, 2012 | 5.314 | 5.542 | 5.266 | 5.437 | 146,440 | +0.16(+3.07%) |
Jun 05, 2012 | 5.190 | 5.314 | 5.190 | 5.275 | 156,006 | +0.08(+1.47%) |
Jun 04, 2012 | 5.123 | 5.371 | 4.923 | 5.199 | 158,274 | +0.11(+2.25%) |