Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.357 | 5.418 | 5.226 | 5.295 | 15,936 | -0.07(-1.30%) |
Aug 29, 2012 | 5.418 | 5.365 | 5.365 | 5.365 | 20,059 | -0.16(-2.84%) |
Aug 27, 2012 | 5.522 | 5.522 | 5.453 | 5.522 | 458 | +0.01(+0.16%) |
Aug 24, 2012 | 5.400 | 5.540 | 5.400 | 5.514 | 14,250 | +0.12(+2.21%) |
Aug 23, 2012 | 5.391 | 5.418 | 5.391 | 5.394 | 5,054 | +0.03(+0.54%) |
Aug 22, 2012 | 5.400 | 5.400 | 5.365 | 5.365 | 21,789 | -0.07(-1.28%) |
Aug 21, 2012 | 5.418 | 5.487 | 5.400 | 5.435 | 10,410 | -0.01(-0.16%) |
Aug 20, 2012 | 5.426 | 5.444 | 5.409 | 5.444 | 3,352 | -0.05(-0.95%) |
Aug 17, 2012 | 5.496 | 5.496 | 5.392 | 5.496 | 48,587 | -0.08(-1.41%) |
Aug 16, 2012 | 5.409 | 5.583 | 5.409 | 5.575 | 2,697 | +0.12(+2.24%) |
Aug 15, 2012 | 5.453 | 5.453 | 5.418 | 5.453 | 710 | -0.11(-1.96%) |
Aug 14, 2012 | 5.492 | 5.596 | 5.414 | 5.562 | 6,216 | -0.02(-0.31%) |
Aug 13, 2012 | 5.266 | 5.596 | 5.266 | 5.579 | 19,752 | -0.07(-1.23%) |
Aug 10, 2012 | 5.440 | 5.648 | 5.327 | 5.648 | 7,456 | +0.16(+2.85%) |
Aug 09, 2012 | 5.579 | 5.579 | 5.488 | 5.492 | 871 | -0.12(-2.17%) |
Aug 08, 2012 | 5.605 | 5.614 | 5.579 | 5.614 | 3,567 | -0.03(-0.62%) |
Aug 07, 2012 | 5.588 | 5.648 | 5.588 | 5.648 | 9,933 | +0.02(+0.31%) |
Aug 06, 2012 | 5.431 | 5.648 | 5.374 | 5.631 | 7,050 | +0.12(+2.21%) |
Aug 02, 2012 | 5.544 | 5.509 | 5.509 | 5.509 | 8,745 | -0.05(-0.94%) |
Aug 01, 2012 | 5.475 | 5.562 | 5.475 | 5.562 | 9,896 | +0.09(+1.59%) |
Jul 31, 2012 | 5.431 | 5.475 | 5.423 | 5.475 | 13,253 | +0.04(+0.80%) |
Jul 30, 2012 | 5.431 | 5.431 | 5.431 | 5.431 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.475 | 5.553 | 5.344 | 5.370 | 3,063 | -0.06(-1.12%) |
Jul 26, 2012 | 5.405 | 5.431 | 5.405 | 5.431 | 14,731 | +0.02(+0.32%) |
Jul 25, 2012 | 5.379 | 5.422 | 5.327 | 5.414 | 27,104 | +0.03(+0.65%) |
Jul 24, 2012 | 5.344 | 5.431 | 5.301 | 5.379 | 5,958 | -0.05(-0.96%) |
Jul 23, 2012 | 5.492 | 5.492 | 5.431 | 5.431 | 5,902 | -0.03(-0.48%) |
Jul 20, 2012 | 5.388 | 5.518 | 5.327 | 5.457 | 8,959 | +0.13(+2.45%) |
Jul 19, 2012 | 5.414 | 5.466 | 5.284 | 5.327 | 44,244 | -0.14(-2.54%) |
Jul 18, 2012 | 5.396 | 5.466 | 5.396 | 5.466 | 53,290 | +0.09(+1.62%) |
Jul 17, 2012 | 5.414 | 5.475 | 5.318 | 5.379 | 31,801 | -0.05(-0.96%) |
Jul 14, 2012 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.353 | 5.475 | 5.353 | 5.431 | 49,188 | +0.00(+0.00%) |
Jul 12, 2012 | 5.084 | 5.431 | 5.084 | 5.431 | 23,527 | +0.36(+7.02%) |
Jul 11, 2012 | 5.040 | 5.075 | 5.040 | 5.075 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.049 | 5.171 | 5.040 | 5.153 | 10,907 | -0.03(-0.50%) |
Jul 09, 2012 | 4.945 | 5.205 | 4.875 | 5.179 | 10,651 | +0.15(+2.94%) |
Jul 06, 2012 | 4.997 | 5.031 | 4.997 | 5.031 | 575 | -0.05(-1.03%) |
Jul 05, 2012 | 5.084 | 5.084 | 5.084 | 5.084 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.214 | 5.214 | 4.972 | 5.058 | 8,940 | -0.15(-2.84%) |
Jul 02, 2012 | 5.058 | 5.214 | 5.058 | 5.205 | 12,408 | -0.01(-0.17%) |
Jun 29, 2012 | 5.075 | 5.214 | 4.875 | 5.214 | 39,363 | +0.09(+1.69%) |
Jun 28, 2012 | 4.910 | 5.127 | 4.887 | 5.127 | 11,796 | +0.17(+3.33%) |
Jun 27, 2012 | 4.762 | 4.962 | 4.762 | 4.962 | 10,246 | +0.04(+0.88%) |
Jun 26, 2012 | 4.719 | 4.927 | 4.658 | 4.919 | 14,867 | +0.04(+0.89%) |
Jun 25, 2012 | 4.797 | 4.923 | 4.640 | 4.875 | 9,287 | +0.11(+2.32%) |
Jun 22, 2012 | 4.779 | 4.779 | 4.765 | 4.765 | 1,265 | -0.01(-0.31%) |
Jun 21, 2012 | 4.562 | 4.779 | 4.562 | 4.779 | 2,980 | -0.12(-2.48%) |
Jun 20, 2012 | 4.910 | 4.927 | 4.779 | 4.901 | 4,330 | -0.04(-0.88%) |
Jun 19, 2012 | 4.806 | 4.979 | 4.779 | 4.945 | 18,905 | +0.04(+0.89%) |
Jun 18, 2012 | 4.910 | 4.910 | 4.727 | 4.901 | 11,257 | -0.04(-0.88%) |
Jun 15, 2012 | 4.859 | 4.953 | 4.787 | 4.945 | 5,172 | -0.01(-0.18%) |
Jun 14, 2012 | 4.762 | 4.971 | 4.736 | 4.953 | 8,055 | +0.13(+2.70%) |
Jun 13, 2012 | 4.866 | 4.866 | 4.736 | 4.823 | 8,876 | -0.04(-0.89%) |
Jun 12, 2012 | 4.693 | 4.910 | 4.693 | 4.866 | 2,416 | -0.10(-1.93%) |
Jun 11, 2012 | 4.866 | 4.971 | 4.519 | 4.962 | 18,484 | +0.11(+2.33%) |
Jun 08, 2012 | 4.719 | 4.849 | 4.693 | 4.849 | 11,309 | +0.06(+1.27%) |
Jun 07, 2012 | 4.814 | 4.814 | 4.736 | 4.788 | 2,025 | +0.01(+0.18%) |
Jun 06, 2012 | 4.710 | 4.779 | 4.571 | 4.779 | 16,455 | +0.00(+0.00%) |
Jun 05, 2012 | 4.719 | 4.779 | 4.562 | 4.779 | 8,298 | +0.03(+0.55%) |
Jun 04, 2012 | 4.745 | 4.753 | 4.519 | 4.753 | 4,953 | +0.00(+0.00%) |