Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.325 | 5.369 | 5.263 | 5.281 | 208,468 | +0.03(+0.50%) |
Aug 30, 2012 | 5.263 | 5.281 | 5.210 | 5.254 | 227,151 | -0.03(-0.50%) |
Aug 29, 2012 | 5.316 | 5.360 | 5.263 | 5.281 | 186,734 | +0.01(+0.17%) |
Aug 27, 2012 | 5.325 | 5.334 | 5.229 | 5.272 | 92,814 | -0.01(-0.17%) |
Aug 24, 2012 | 5.228 | 5.316 | 5.192 | 5.281 | 168,881 | +0.03(+0.50%) |
Aug 23, 2012 | 5.351 | 5.413 | 5.228 | 5.254 | 157,736 | -0.10(-1.82%) |
Aug 22, 2012 | 5.396 | 5.502 | 5.342 | 5.351 | 238,160 | -0.07(-1.31%) |
Aug 21, 2012 | 5.493 | 5.670 | 5.404 | 5.422 | 172,864 | -0.06(-1.13%) |
Aug 20, 2012 | 5.307 | 5.519 | 5.307 | 5.484 | 171,674 | +0.18(+3.33%) |
Aug 17, 2012 | 5.263 | 5.360 | 5.263 | 5.307 | 304,405 | +0.01(+0.17%) |
Aug 16, 2012 | 5.289 | 5.320 | 5.210 | 5.298 | 157,278 | -0.01(-0.17%) |
Aug 15, 2012 | 5.192 | 5.325 | 5.192 | 5.307 | 135,538 | +0.10(+1.87%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.174 | 5.210 | 252,344 | -0.07(-1.34%) |
Aug 13, 2012 | 5.174 | 5.281 | 5.139 | 5.281 | 140,042 | +0.07(+1.36%) |
Aug 10, 2012 | 5.219 | 5.250 | 5.179 | 5.210 | 109,821 | -0.02(-0.34%) |
Aug 09, 2012 | 5.192 | 5.307 | 5.192 | 5.228 | 232,307 | +0.03(+0.51%) |
Aug 08, 2012 | 5.245 | 5.298 | 5.192 | 5.201 | 134,695 | -0.07(-1.34%) |
Aug 07, 2012 | 5.228 | 5.307 | 5.170 | 5.272 | 235,721 | +0.07(+1.36%) |
Aug 06, 2012 | 4.980 | 5.387 | 4.962 | 5.201 | 347,187 | +0.26(+5.19%) |
Aug 03, 2012 | 4.467 | 4.944 | 4.290 | 4.944 | 771,303 | +0.21(+4.49%) |
Aug 02, 2012 | 4.785 | 4.821 | 4.697 | 4.732 | 190,043 | -0.05(-1.11%) |
Aug 01, 2012 | 5.068 | 5.095 | 4.785 | 4.785 | 226,942 | -0.23(-4.59%) |
Jul 31, 2012 | 5.201 | 5.201 | 5.006 | 5.015 | 131,382 | -0.20(-3.90%) |
Jul 30, 2012 | 5.307 | 5.307 | 5.148 | 5.219 | 107,190 | -0.08(-1.50%) |
Jul 27, 2012 | 5.024 | 5.307 | 4.989 | 5.298 | 182,726 | +0.29(+5.83%) |
Jul 26, 2012 | 4.998 | 5.033 | 4.900 | 5.006 | 90,844 | +0.12(+2.54%) |
Jul 25, 2012 | 4.847 | 4.953 | 4.741 | 4.883 | 88,372 | +0.06(+1.28%) |
Jul 24, 2012 | 4.989 | 5.006 | 4.768 | 4.821 | 182,212 | -0.12(-2.50%) |
Jul 23, 2012 | 4.971 | 5.095 | 4.936 | 4.944 | 160,495 | -0.16(-3.12%) |
Jul 20, 2012 | 5.201 | 5.201 | 5.042 | 5.104 | 185,710 | -0.14(-2.70%) |
Jul 19, 2012 | 5.272 | 5.316 | 5.176 | 5.245 | 93,569 | -0.01(-0.17%) |
Jul 18, 2012 | 5.281 | 5.316 | 5.201 | 5.254 | 161,695 | -0.05(-1.00%) |
Jul 17, 2012 | 5.157 | 5.334 | 5.121 | 5.307 | 162,046 | +0.22(+4.35%) |
Jul 16, 2012 | 5.236 | 5.245 | 5.086 | 5.086 | 132,507 | -0.19(-3.52%) |
Jul 13, 2012 | 5.086 | 5.316 | 5.086 | 5.272 | 191,627 | +0.19(+3.65%) |
Jul 12, 2012 | 5.033 | 5.104 | 4.883 | 5.086 | 156,558 | +0.01(+0.17%) |
Jul 11, 2012 | 5.086 | 5.219 | 5.015 | 5.077 | 197,561 | -0.01(-0.17%) |
Jul 10, 2012 | 5.210 | 5.236 | 5.006 | 5.086 | 193,343 | -0.06(-1.20%) |
Jul 09, 2012 | 5.166 | 5.263 | 5.086 | 5.148 | 293,446 | -0.04(-0.68%) |
Jul 06, 2012 | 5.219 | 5.325 | 5.121 | 5.183 | 206,520 | -0.12(-2.33%) |
Jul 05, 2012 | 5.334 | 5.422 | 5.281 | 5.307 | 305,487 | -0.02(-0.33%) |
Jul 03, 2012 | 5.360 | 5.387 | 5.245 | 5.325 | 416,061 | -0.02(-0.33%) |
Jul 02, 2012 | 5.166 | 5.342 | 5.078 | 5.342 | 338,890 | +0.18(+3.42%) |
Jun 29, 2012 | 4.980 | 5.220 | 4.900 | 5.166 | 286,064 | +0.30(+6.18%) |
Jun 28, 2012 | 4.865 | 4.918 | 4.723 | 4.865 | 147,213 | -0.07(-1.43%) |
Jun 27, 2012 | 4.829 | 4.953 | 4.759 | 4.936 | 181,260 | +0.13(+2.76%) |
Jun 26, 2012 | 4.900 | 4.918 | 4.759 | 4.803 | 176,317 | -0.11(-2.16%) |
Jun 25, 2012 | 5.024 | 5.113 | 4.874 | 4.909 | 188,121 | -0.26(-4.97%) |
Jun 22, 2012 | 5.006 | 5.192 | 4.874 | 5.166 | 663,981 | +0.19(+3.73%) |
Jun 21, 2012 | 4.555 | 5.307 | 4.431 | 4.980 | 1,468,753 | +0.79(+18.78%) |
Jun 20, 2012 | 4.255 | 4.272 | 4.157 | 4.193 | 85,185 | -0.08(-1.86%) |
Jun 19, 2012 | 4.051 | 4.299 | 4.025 | 4.272 | 176,699 | +0.23(+5.69%) |
Jun 18, 2012 | 4.219 | 4.237 | 4.025 | 4.042 | 200,494 | -0.19(-4.59%) |
Jun 15, 2012 | 4.131 | 4.290 | 4.069 | 4.237 | 337,763 | +0.10(+2.35%) |
Jun 14, 2012 | 3.989 | 4.167 | 3.954 | 4.140 | 175,330 | +0.14(+3.54%) |
Jun 13, 2012 | 4.104 | 4.166 | 3.971 | 3.998 | 138,326 | -0.11(-2.80%) |
Jun 12, 2012 | 4.060 | 4.122 | 3.980 | 4.113 | 146,398 | +0.10(+2.42%) |
Jun 11, 2012 | 4.281 | 4.281 | 4.016 | 4.016 | 238,035 | -0.19(-4.62%) |
Jun 08, 2012 | 4.069 | 4.219 | 4.025 | 4.210 | 126,347 | +0.14(+3.48%) |
Jun 07, 2012 | 4.175 | 4.184 | 4.025 | 4.069 | 204,437 | -0.03(-0.65%) |
Jun 06, 2012 | 4.060 | 4.104 | 3.971 | 4.095 | 387,967 | +0.09(+2.21%) |
Jun 05, 2012 | 4.078 | 4.148 | 3.998 | 4.007 | 198,814 | -0.11(-2.79%) |
Jun 04, 2012 | 4.237 | 4.263 | 4.069 | 4.122 | 131,930 | -0.08(-1.89%) |