Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.346 | 5.407 | 5.215 | 5.285 | 15,967 | -0.07(-1.30%) |
Aug 29, 2012 | 5.407 | 5.355 | 5.355 | 5.355 | 20,099 | -0.16(-2.84%) |
Aug 27, 2012 | 5.511 | 5.511 | 5.442 | 5.511 | 459 | +0.01(+0.16%) |
Aug 24, 2012 | 5.390 | 5.529 | 5.390 | 5.503 | 14,278 | +0.12(+2.21%) |
Aug 23, 2012 | 5.381 | 5.407 | 5.381 | 5.384 | 5,064 | +0.03(+0.54%) |
Aug 22, 2012 | 5.390 | 5.390 | 5.355 | 5.355 | 21,832 | -0.07(-1.28%) |
Aug 21, 2012 | 5.407 | 5.477 | 5.390 | 5.424 | 10,430 | -0.01(-0.16%) |
Aug 20, 2012 | 5.416 | 5.433 | 5.398 | 5.433 | 3,359 | -0.05(-0.95%) |
Aug 17, 2012 | 5.485 | 5.485 | 5.381 | 5.485 | 48,683 | -0.08(-1.41%) |
Aug 16, 2012 | 5.398 | 5.572 | 5.398 | 5.564 | 2,702 | +0.12(+2.24%) |
Aug 15, 2012 | 5.442 | 5.442 | 5.407 | 5.442 | 712 | -0.11(-1.96%) |
Aug 14, 2012 | 5.481 | 5.585 | 5.403 | 5.551 | 6,228 | -0.02(-0.31%) |
Aug 13, 2012 | 5.256 | 5.585 | 5.256 | 5.568 | 19,791 | -0.07(-1.23%) |
Aug 10, 2012 | 5.429 | 5.637 | 5.316 | 5.637 | 7,471 | +0.16(+2.85%) |
Aug 09, 2012 | 5.568 | 5.568 | 5.477 | 5.481 | 872 | -0.12(-2.17%) |
Aug 08, 2012 | 5.594 | 5.603 | 5.568 | 5.603 | 3,574 | -0.03(-0.62%) |
Aug 07, 2012 | 5.577 | 5.637 | 5.577 | 5.637 | 9,952 | +0.02(+0.31%) |
Aug 06, 2012 | 5.421 | 5.637 | 5.363 | 5.620 | 7,064 | +0.12(+2.21%) |
Aug 02, 2012 | 5.533 | 5.499 | 5.499 | 5.499 | 8,763 | -0.05(-0.94%) |
Aug 01, 2012 | 5.464 | 5.551 | 5.464 | 5.551 | 9,916 | +0.09(+1.59%) |
Jul 31, 2012 | 5.421 | 5.464 | 5.412 | 5.464 | 13,279 | +0.04(+0.80%) |
Jul 30, 2012 | 5.421 | 5.421 | 5.421 | 5.421 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.464 | 5.542 | 5.334 | 5.360 | 3,069 | -0.06(-1.12%) |
Jul 26, 2012 | 5.394 | 5.421 | 5.394 | 5.421 | 14,761 | +0.02(+0.32%) |
Jul 25, 2012 | 5.368 | 5.411 | 5.316 | 5.403 | 27,158 | +0.03(+0.65%) |
Jul 24, 2012 | 5.334 | 5.421 | 5.290 | 5.368 | 5,970 | -0.05(-0.96%) |
Jul 23, 2012 | 5.481 | 5.481 | 5.421 | 5.421 | 5,913 | -0.03(-0.48%) |
Jul 20, 2012 | 5.377 | 5.507 | 5.316 | 5.447 | 8,977 | +0.13(+2.45%) |
Jul 19, 2012 | 5.403 | 5.455 | 5.273 | 5.316 | 44,331 | -0.14(-2.54%) |
Jul 18, 2012 | 5.386 | 5.455 | 5.386 | 5.455 | 53,395 | +0.09(+1.62%) |
Jul 17, 2012 | 5.403 | 5.464 | 5.308 | 5.368 | 31,863 | -0.05(-0.96%) |
Jul 14, 2012 | 5.421 | 5.421 | 5.421 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.342 | 5.464 | 5.342 | 5.421 | 49,286 | +0.00(+0.00%) |
Jul 12, 2012 | 5.074 | 5.421 | 5.074 | 5.421 | 23,573 | +0.36(+7.02%) |
Jul 11, 2012 | 5.030 | 5.065 | 5.030 | 5.065 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.039 | 5.160 | 5.030 | 5.143 | 10,929 | -0.03(-0.50%) |
Jul 09, 2012 | 4.935 | 5.195 | 4.865 | 5.169 | 10,672 | +0.15(+2.94%) |
Jul 06, 2012 | 4.987 | 5.022 | 4.987 | 5.022 | 576 | -0.05(-1.03%) |
Jul 05, 2012 | 5.074 | 5.074 | 5.074 | 5.074 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.204 | 5.204 | 4.962 | 5.048 | 8,957 | -0.15(-2.84%) |
Jul 02, 2012 | 5.048 | 5.204 | 5.048 | 5.195 | 12,433 | -0.01(-0.17%) |
Jun 29, 2012 | 5.065 | 5.204 | 4.865 | 5.204 | 39,441 | +0.09(+1.69%) |
Jun 28, 2012 | 4.900 | 5.117 | 4.878 | 5.117 | 11,819 | +0.16(+3.33%) |
Jun 27, 2012 | 4.753 | 4.952 | 4.753 | 4.952 | 10,266 | +0.04(+0.88%) |
Jun 26, 2012 | 4.709 | 4.917 | 4.649 | 4.909 | 14,897 | +0.04(+0.89%) |
Jun 25, 2012 | 4.787 | 4.913 | 4.631 | 4.865 | 9,306 | +0.11(+2.32%) |
Jun 22, 2012 | 4.770 | 4.770 | 4.755 | 4.755 | 1,268 | -0.01(-0.31%) |
Jun 21, 2012 | 4.553 | 4.770 | 4.553 | 4.770 | 2,986 | -0.12(-2.48%) |
Jun 20, 2012 | 4.900 | 4.917 | 4.770 | 4.891 | 4,338 | -0.04(-0.88%) |
Jun 19, 2012 | 4.796 | 4.970 | 4.770 | 4.935 | 18,943 | +0.04(+0.89%) |
Jun 18, 2012 | 4.900 | 4.900 | 4.718 | 4.891 | 11,280 | -0.04(-0.88%) |
Jun 15, 2012 | 4.849 | 4.944 | 4.778 | 4.935 | 5,182 | -0.01(-0.18%) |
Jun 14, 2012 | 4.753 | 4.961 | 4.727 | 4.944 | 8,071 | +0.13(+2.70%) |
Jun 13, 2012 | 4.857 | 4.857 | 4.727 | 4.813 | 8,894 | -0.04(-0.89%) |
Jun 12, 2012 | 4.683 | 4.900 | 4.683 | 4.857 | 2,421 | -0.10(-1.93%) |
Jun 11, 2012 | 4.857 | 4.961 | 4.510 | 4.952 | 18,521 | +0.11(+2.33%) |
Jun 08, 2012 | 4.709 | 4.839 | 4.683 | 4.839 | 11,331 | +0.06(+1.27%) |
Jun 07, 2012 | 4.805 | 4.805 | 4.727 | 4.779 | 2,029 | +0.01(+0.18%) |
Jun 06, 2012 | 4.701 | 4.770 | 4.562 | 4.770 | 16,488 | +0.00(+0.00%) |
Jun 05, 2012 | 4.709 | 4.770 | 4.553 | 4.770 | 8,314 | +0.03(+0.55%) |
Jun 04, 2012 | 4.735 | 4.744 | 4.510 | 4.744 | 4,963 | +0.00(+0.00%) |