Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.233 | 5.290 | 5.104 | 5.249 | 102,051 | +0.09(+1.80%) |
Aug 30, 2012 | 5.536 | 5.609 | 5.076 | 5.157 | 183,050 | -0.43(-7.73%) |
Aug 29, 2012 | 5.435 | 5.645 | 5.387 | 5.589 | 209,174 | +0.42(+8.04%) |
Aug 27, 2012 | 5.197 | 5.241 | 5.064 | 5.173 | 160,024 | +0.04(+0.71%) |
Aug 24, 2012 | 5.177 | 5.217 | 5.074 | 5.136 | 121,602 | -0.04(-0.86%) |
Aug 23, 2012 | 5.124 | 5.217 | 5.062 | 5.181 | 123,363 | +0.06(+1.10%) |
Aug 22, 2012 | 5.128 | 5.205 | 5.100 | 5.124 | 49,969 | +0.00(+0.08%) |
Aug 21, 2012 | 5.249 | 5.249 | 5.088 | 5.120 | 164,913 | -0.10(-1.93%) |
Aug 20, 2012 | 5.249 | 5.249 | 5.169 | 5.221 | 177,580 | -0.03(-0.54%) |
Aug 17, 2012 | 5.064 | 5.249 | 4.886 | 5.249 | 203,062 | +0.20(+3.92%) |
Aug 16, 2012 | 4.918 | 5.052 | 4.846 | 5.052 | 125,258 | +0.12(+2.46%) |
Aug 15, 2012 | 5.019 | 5.140 | 4.850 | 4.930 | 214,313 | -0.06(-1.13%) |
Aug 14, 2012 | 4.757 | 5.007 | 4.729 | 4.987 | 156,042 | +0.25(+5.29%) |
Aug 13, 2012 | 4.729 | 4.749 | 4.543 | 4.737 | 148,395 | -0.01(-0.17%) |
Aug 10, 2012 | 4.959 | 5.068 | 4.696 | 4.745 | 130,035 | -0.23(-4.70%) |
Aug 09, 2012 | 4.797 | 5.072 | 4.773 | 4.979 | 138,742 | +0.18(+3.70%) |
Aug 08, 2012 | 4.825 | 4.842 | 4.686 | 4.801 | 129,641 | -0.08(-1.57%) |
Aug 07, 2012 | 4.947 | 4.967 | 4.781 | 4.878 | 110,208 | -0.02(-0.49%) |
Aug 06, 2012 | 5.052 | 5.060 | 4.870 | 4.902 | 163,813 | -0.13(-2.57%) |
Aug 03, 2012 | 4.656 | 5.169 | 4.620 | 5.031 | 358,238 | +0.51(+11.25%) |
Aug 02, 2012 | 4.401 | 4.583 | 4.244 | 4.523 | 303,024 | +0.06(+1.36%) |
Aug 01, 2012 | 4.729 | 4.785 | 4.345 | 4.462 | 262,056 | -0.24(-5.07%) |
Jul 31, 2012 | 4.813 | 4.936 | 4.648 | 4.700 | 422,774 | -0.16(-3.24%) |
Jul 30, 2012 | 5.254 | 5.334 | 4.846 | 4.858 | 363,696 | -0.39(-7.39%) |
Jul 27, 2012 | 5.395 | 5.395 | 5.226 | 5.245 | 243,557 | -0.15(-2.70%) |
Jul 26, 2012 | 5.290 | 5.528 | 5.128 | 5.391 | 693,154 | +0.41(+8.27%) |
Jul 25, 2012 | 5.015 | 5.136 | 4.922 | 4.979 | 232,950 | +0.04(+0.82%) |
Jul 24, 2012 | 5.040 | 5.052 | 4.899 | 4.939 | 125,589 | -0.09(-1.77%) |
Jul 23, 2012 | 4.906 | 5.092 | 4.846 | 5.027 | 224,521 | -0.02(-0.40%) |
Jul 20, 2012 | 5.031 | 5.112 | 4.930 | 5.048 | 189,675 | -0.09(-1.81%) |
Jul 19, 2012 | 5.472 | 5.572 | 4.999 | 5.140 | 472,726 | -0.31(-5.70%) |
Jul 18, 2012 | 5.746 | 5.851 | 5.338 | 5.451 | 261,613 | -0.33(-5.73%) |
Jul 17, 2012 | 5.791 | 5.875 | 5.633 | 5.783 | 259,671 | +0.04(+0.77%) |
Jul 16, 2012 | 5.896 | 5.896 | 5.653 | 5.738 | 169,482 | -0.17(-2.94%) |
Jul 13, 2012 | 6.081 | 6.125 | 5.762 | 5.912 | 317,290 | -0.08(-1.41%) |
Jul 12, 2012 | 5.770 | 6.057 | 5.633 | 5.997 | 232,767 | +0.17(+2.84%) |
Jul 11, 2012 | 5.544 | 5.851 | 5.500 | 5.831 | 276,877 | +0.29(+5.17%) |
Jul 10, 2012 | 6.037 | 6.158 | 5.354 | 5.544 | 1,103,863 | -0.49(-8.16%) |
Jul 09, 2012 | 5.811 | 6.037 | 5.673 | 6.037 | 774,153 | +0.29(+4.99%) |
Jul 06, 2012 | 5.714 | 5.795 | 5.463 | 5.750 | 261,112 | +0.02(+0.42%) |
Jul 05, 2012 | 5.556 | 5.730 | 5.451 | 5.726 | 275,441 | +0.17(+3.05%) |
Jul 03, 2012 | 5.463 | 5.673 | 5.419 | 5.556 | 234,805 | +0.16(+2.92%) |
Jul 02, 2012 | 5.136 | 5.403 | 5.100 | 5.399 | 277,652 | +0.25(+4.86%) |
Jun 29, 2012 | 4.926 | 5.278 | 4.898 | 5.149 | 515,955 | +0.37(+7.69%) |
Jun 28, 2012 | 4.761 | 4.817 | 4.640 | 4.781 | 178,919 | -0.06(-1.17%) |
Jun 27, 2012 | 4.745 | 4.870 | 4.583 | 4.838 | 382,539 | +0.07(+1.53%) |
Jun 26, 2012 | 4.733 | 4.825 | 4.587 | 4.765 | 151,008 | +0.07(+1.55%) |
Jun 25, 2012 | 4.684 | 4.793 | 4.486 | 4.692 | 393,141 | -0.15(-3.17%) |
Jun 22, 2012 | 4.886 | 4.995 | 4.725 | 4.846 | 1,564,346 | +0.03(+0.59%) |
Jun 21, 2012 | 5.451 | 5.637 | 4.745 | 4.817 | 720,229 | -0.61(-11.17%) |
Jun 20, 2012 | 5.504 | 5.742 | 5.330 | 5.423 | 618,796 | -0.08(-1.47%) |
Jun 19, 2012 | 5.754 | 5.774 | 5.423 | 5.504 | 674,853 | -0.21(-3.61%) |
Jun 18, 2012 | 5.157 | 5.774 | 5.112 | 5.710 | 944,707 | +0.50(+9.61%) |
Jun 15, 2012 | 5.274 | 5.375 | 5.052 | 5.209 | 411,687 | -0.04(-0.85%) |
Jun 14, 2012 | 5.068 | 5.310 | 4.955 | 5.254 | 358,543 | +0.16(+3.05%) |
Jun 13, 2012 | 5.209 | 5.278 | 5.027 | 5.098 | 343,597 | -0.10(-1.98%) |
Jun 12, 2012 | 5.245 | 5.326 | 5.031 | 5.201 | 157,793 | -0.06(-1.23%) |
Jun 11, 2012 | 5.387 | 5.411 | 5.124 | 5.266 | 312,189 | -0.09(-1.73%) |
Jun 08, 2012 | 5.003 | 5.411 | 4.878 | 5.359 | 289,007 | +0.26(+5.15%) |
Jun 07, 2012 | 4.987 | 5.181 | 4.785 | 5.096 | 597,888 | +0.25(+5.08%) |
Jun 06, 2012 | 4.664 | 4.937 | 4.543 | 4.850 | 337,300 | +0.27(+5.91%) |
Jun 05, 2012 | 4.442 | 4.603 | 4.284 | 4.579 | 349,442 | +0.08(+1.89%) |
Jun 04, 2012 | 4.854 | 4.878 | 4.365 | 4.494 | 412,668 | -0.36(-7.33%) |