Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.600 | 4.690 | 4.410 | 4.420 | 578,383 | -0.22(-4.74%) |
Aug 30, 2012 | 4.580 | 4.660 | 4.580 | 4.640 | 291,454 | +0.01(+0.22%) |
Aug 29, 2012 | 4.560 | 4.650 | 4.560 | 4.630 | 558,872 | +0.04(+0.87%) |
Aug 27, 2012 | 4.560 | 4.590 | 4.530 | 4.590 | 255,963 | +0.05(+1.10%) |
Aug 24, 2012 | 4.560 | 4.580 | 4.521 | 4.540 | 279,590 | -0.01(-0.22%) |
Aug 23, 2012 | 4.590 | 4.600 | 4.510 | 4.550 | 655,879 | -0.09(-1.94%) |
Aug 22, 2012 | 4.730 | 4.760 | 4.630 | 4.640 | 472,237 | -0.11(-2.21%) |
Aug 21, 2012 | 4.740 | 4.760 | 4.720 | 4.745 | 420,103 | -0.09(-1.96%) |
Aug 20, 2012 | 4.890 | 4.891 | 4.840 | 4.840 | 180,207 | -0.03(-0.62%) |
Aug 17, 2012 | 4.860 | 4.900 | 4.855 | 4.870 | 238,680 | -0.01(-0.20%) |
Aug 16, 2012 | 4.935 | 4.952 | 4.850 | 4.880 | 273,569 | -0.06(-1.21%) |
Aug 15, 2012 | 4.970 | 4.970 | 4.940 | 4.940 | 205,431 | -0.03(-0.60%) |
Aug 14, 2012 | 4.980 | 4.990 | 4.950 | 4.970 | 192,041 | +0.05(+1.02%) |
Aug 13, 2012 | 4.850 | 4.930 | 4.830 | 4.920 | 204,947 | +0.06(+1.34%) |
Aug 10, 2012 | 4.870 | 4.880 | 4.810 | 4.855 | 330,981 | -0.01(-0.21%) |
Aug 09, 2012 | 4.910 | 4.910 | 4.860 | 4.865 | 103,501 | -0.04(-0.71%) |
Aug 08, 2012 | 4.890 | 4.910 | 4.870 | 4.900 | 84,823 | -0.01(-0.20%) |
Aug 07, 2012 | 4.900 | 4.920 | 4.884 | 4.910 | 185,436 | +0.01(+0.20%) |
Aug 06, 2012 | 4.920 | 4.940 | 4.880 | 4.900 | 207,050 | -0.05(-1.11%) |
Aug 03, 2012 | 5.010 | 5.020 | 4.930 | 4.955 | 285,307 | -0.08(-1.69%) |
Aug 02, 2012 | 5.000 | 5.068 | 4.980 | 5.040 | 1,081,670 | +0.07(+1.41%) |
Aug 01, 2012 | 4.970 | 5.010 | 4.935 | 4.970 | 398,399 | +0.08(+1.64%) |
Jul 31, 2012 | 4.820 | 4.909 | 4.811 | 4.890 | 374,617 | +0.06(+1.24%) |
Jul 30, 2012 | 4.860 | 4.880 | 4.820 | 4.830 | 363,461 | +0.01(+0.21%) |
Jul 27, 2012 | 4.810 | 4.880 | 4.800 | 4.820 | 295,398 | -0.05(-1.03%) |
Jul 26, 2012 | 4.880 | 4.910 | 4.840 | 4.870 | 420,722 | -0.07(-1.42%) |
Jul 25, 2012 | 4.970 | 4.980 | 4.900 | 4.940 | 568,301 | -0.14(-2.76%) |
Jul 24, 2012 | 5.080 | 5.160 | 5.060 | 5.080 | 355,096 | -0.04(-0.68%) |
Jul 23, 2012 | 5.150 | 5.150 | 5.090 | 5.115 | 238,948 | +0.05(+0.99%) |
Jul 20, 2012 | 5.120 | 5.120 | 5.050 | 5.065 | 354,477 | -0.01(-0.30%) |
Jul 19, 2012 | 5.060 | 5.110 | 5.030 | 5.080 | 270,747 | -0.03(-0.59%) |
Jul 18, 2012 | 5.140 | 5.140 | 5.080 | 5.110 | 234,656 | +0.03(+0.59%) |
Jul 17, 2012 | 5.050 | 5.140 | 5.020 | 5.080 | 541,100 | +0.05(+1.09%) |
Jul 16, 2012 | 5.010 | 5.048 | 4.995 | 5.025 | 202,358 | -0.01(-0.30%) |
Jul 13, 2012 | 5.090 | 5.090 | 4.990 | 5.040 | 364,168 | -0.10(-1.95%) |
Jul 12, 2012 | 5.220 | 5.240 | 5.100 | 5.140 | 623,700 | +0.02(+0.49%) |
Jul 11, 2012 | 5.140 | 5.163 | 5.080 | 5.115 | 544,792 | -0.04(-0.87%) |
Jul 10, 2012 | 4.970 | 5.181 | 4.970 | 5.160 | 440,351 | +0.12(+2.28%) |
Jul 09, 2012 | 5.070 | 5.080 | 5.015 | 5.045 | 236,838 | -0.03(-0.49%) |
Jul 06, 2012 | 5.030 | 5.110 | 5.011 | 5.070 | 767,813 | +0.14(+2.74%) |
Jul 05, 2012 | 4.950 | 4.980 | 4.890 | 4.935 | 551,349 | +0.10(+2.17%) |
Jul 03, 2012 | 4.860 | 4.870 | 4.810 | 4.830 | 459,119 | -0.14(-2.82%) |
Jul 02, 2012 | 4.990 | 5.030 | 4.950 | 4.970 | 872,026 | -0.01(-0.18%) |
Jun 29, 2012 | 4.970 | 5.020 | 4.920 | 4.979 | 1,426,100 | -0.28(-5.25%) |
Jun 28, 2012 | 5.200 | 5.320 | 5.190 | 5.255 | 1,291,737 | +0.12(+2.44%) |
Jun 27, 2012 | 5.100 | 5.179 | 5.090 | 5.130 | 530,912 | -0.02(-0.39%) |
Jun 26, 2012 | 5.120 | 5.180 | 5.108 | 5.150 | 688,955 | +0.08(+1.58%) |
Jun 25, 2012 | 5.160 | 5.176 | 5.050 | 5.070 | 557,203 | -0.07(-1.36%) |
Jun 22, 2012 | 5.200 | 5.240 | 5.140 | 5.140 | 627,724 | -0.05(-0.96%) |
Jun 21, 2012 | 5.080 | 5.208 | 5.040 | 5.190 | 1,503,722 | +0.27(+5.49%) |
Jun 20, 2012 | 4.920 | 5.030 | 4.830 | 4.920 | 1,357,680 | +0.09(+1.86%) |
Jun 19, 2012 | 4.780 | 4.842 | 4.770 | 4.830 | 297,548 | +0.04(+0.84%) |
Jun 18, 2012 | 4.820 | 4.878 | 4.763 | 4.790 | 387,185 | +0.00(+0.00%) |
Jun 15, 2012 | 4.790 | 4.819 | 4.750 | 4.790 | 501,213 | -0.01(-0.21%) |
Jun 14, 2012 | 4.810 | 4.900 | 4.790 | 4.800 | 597,514 | -0.04(-0.83%) |
Jun 13, 2012 | 4.810 | 4.889 | 4.800 | 4.840 | 495,682 | -0.05(-1.02%) |
Jun 12, 2012 | 4.960 | 4.960 | 4.850 | 4.890 | 962,752 | -0.07(-1.41%) |
Jun 11, 2012 | 4.990 | 5.080 | 4.960 | 4.960 | 505,019 | -0.04(-0.80%) |
Jun 08, 2012 | 5.120 | 5.120 | 5.000 | 5.000 | 493,435 | -0.01(-0.20%) |
Jun 07, 2012 | 4.800 | 5.100 | 4.790 | 5.010 | 1,728,135 | +0.17(+3.51%) |
Jun 06, 2012 | 4.710 | 4.890 | 4.690 | 4.840 | 1,226,936 | +0.01(+0.21%) |
Jun 05, 2012 | 4.850 | 4.880 | 4.830 | 4.830 | 728,417 | +0.01(+0.21%) |
Jun 04, 2012 | 4.830 | 4.900 | 4.820 | 4.820 | 709,525 | +0.01(+0.13%) |