Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.761 | 3.774 | 3.720 | 3.771 | 312,059 | +0.05(+1.26%) |
Aug 30, 2012 | 3.741 | 3.797 | 3.724 | 3.724 | 807,898 | -0.04(-0.97%) |
Aug 29, 2012 | 3.763 | 3.806 | 3.744 | 3.761 | 290,576 | -0.06(-1.51%) |
Aug 27, 2012 | 3.915 | 3.953 | 3.791 | 3.818 | 224,818 | +0.04(+1.08%) |
Aug 24, 2012 | 3.827 | 3.846 | 3.761 | 3.778 | 234,921 | -0.07(-1.72%) |
Aug 23, 2012 | 3.879 | 3.915 | 3.821 | 3.844 | 126,848 | -0.03(-0.88%) |
Aug 22, 2012 | 3.938 | 3.938 | 3.816 | 3.878 | 101,941 | -0.07(-1.87%) |
Aug 21, 2012 | 3.954 | 4.005 | 3.925 | 3.952 | 134,991 | +0.00(+0.00%) |
Aug 20, 2012 | 4.046 | 4.066 | 3.924 | 3.952 | 245,037 | -0.11(-2.78%) |
Aug 17, 2012 | 3.976 | 4.065 | 3.969 | 4.065 | 256,217 | +0.07(+1.87%) |
Aug 16, 2012 | 3.867 | 3.993 | 3.854 | 3.991 | 301,629 | +0.14(+3.72%) |
Aug 15, 2012 | 3.771 | 3.852 | 3.759 | 3.847 | 187,054 | +0.06(+1.46%) |
Aug 14, 2012 | 3.794 | 3.826 | 3.741 | 3.792 | 152,559 | +0.03(+0.79%) |
Aug 13, 2012 | 3.749 | 3.786 | 3.672 | 3.762 | 113,179 | -0.00(-0.11%) |
Aug 10, 2012 | 3.803 | 3.811 | 3.730 | 3.766 | 137,787 | -0.06(-1.45%) |
Aug 09, 2012 | 3.824 | 3.854 | 3.786 | 3.822 | 88,815 | +0.00(+0.00%) |
Aug 08, 2012 | 3.888 | 3.894 | 3.796 | 3.822 | 157,954 | -0.09(-2.40%) |
Aug 07, 2012 | 3.948 | 3.997 | 3.905 | 3.916 | 173,869 | -0.01(-0.22%) |
Aug 06, 2012 | 3.884 | 3.956 | 3.884 | 3.924 | 236,456 | +0.04(+0.99%) |
Aug 03, 2012 | 3.897 | 3.971 | 3.886 | 3.886 | 260,184 | +0.04(+1.17%) |
Aug 02, 2012 | 3.700 | 3.860 | 3.698 | 3.841 | 200,163 | +0.12(+3.27%) |
Aug 01, 2012 | 3.852 | 3.852 | 3.709 | 3.719 | 297,334 | -0.11(-2.95%) |
Jul 31, 2012 | 3.841 | 3.886 | 3.818 | 3.833 | 333,267 | -0.01(-0.33%) |
Jul 30, 2012 | 3.736 | 3.858 | 3.736 | 3.845 | 481,578 | +0.10(+2.68%) |
Jul 27, 2012 | 3.653 | 3.775 | 3.638 | 3.745 | 1,013,927 | +0.10(+2.75%) |
Jul 26, 2012 | 3.724 | 3.751 | 3.632 | 3.645 | 414,125 | -0.07(-1.90%) |
Jul 25, 2012 | 3.672 | 3.743 | 3.662 | 3.715 | 613,164 | +0.04(+1.10%) |
Jul 24, 2012 | 3.711 | 3.711 | 3.632 | 3.675 | 311,015 | -0.03(-0.69%) |
Jul 23, 2012 | 3.702 | 3.734 | 3.662 | 3.700 | 328,312 | -0.05(-1.37%) |
Jul 20, 2012 | 3.886 | 3.886 | 3.741 | 3.751 | 498,271 | -0.15(-3.83%) |
Jul 19, 2012 | 3.905 | 3.948 | 3.894 | 3.901 | 545,683 | -0.00(-0.11%) |
Jul 18, 2012 | 3.929 | 3.948 | 3.890 | 3.905 | 572,867 | -0.01(-0.22%) |
Jul 17, 2012 | 3.929 | 3.960 | 3.875 | 3.914 | 769,761 | -0.02(-0.60%) |
Jul 16, 2012 | 4.129 | 4.144 | 3.920 | 3.937 | 868,684 | -0.26(-6.21%) |
Jul 13, 2012 | 4.114 | 4.213 | 4.114 | 4.198 | 252,287 | +0.08(+2.02%) |
Jul 12, 2012 | 4.125 | 4.144 | 4.078 | 4.114 | 182,642 | -0.01(-0.26%) |
Jul 11, 2012 | 4.129 | 4.166 | 4.078 | 4.125 | 241,426 | -0.01(-0.31%) |
Jul 10, 2012 | 4.287 | 4.292 | 4.108 | 4.138 | 234,864 | -0.12(-2.81%) |
Jul 09, 2012 | 4.311 | 4.341 | 4.234 | 4.257 | 236,939 | -0.08(-1.87%) |
Jul 06, 2012 | 4.392 | 4.441 | 4.317 | 4.339 | 203,306 | -0.09(-2.07%) |
Jul 05, 2012 | 4.415 | 4.484 | 4.415 | 4.430 | 215,418 | -0.02(-0.48%) |
Jul 03, 2012 | 4.443 | 4.526 | 4.426 | 4.452 | 156,147 | +0.00(+0.00%) |
Jul 02, 2012 | 4.537 | 4.546 | 4.418 | 4.452 | 317,324 | -0.09(-1.93%) |
Jun 29, 2012 | 4.518 | 4.571 | 4.479 | 4.539 | 214,167 | +0.10(+2.21%) |
Jun 28, 2012 | 4.439 | 4.465 | 4.351 | 4.441 | 143,065 | -0.03(-0.57%) |
Jun 27, 2012 | 4.456 | 4.492 | 4.424 | 4.467 | 183,593 | -0.00(-0.05%) |
Jun 26, 2012 | 4.473 | 4.492 | 4.375 | 4.469 | 164,615 | -0.00(-0.05%) |
Jun 25, 2012 | 4.509 | 4.558 | 4.445 | 4.471 | 178,708 | -0.11(-2.42%) |
Jun 22, 2012 | 4.661 | 4.661 | 4.556 | 4.582 | 963,105 | -0.07(-1.47%) |
Jun 21, 2012 | 4.744 | 4.755 | 4.633 | 4.650 | 547,538 | -0.11(-2.29%) |
Jun 20, 2012 | 4.748 | 4.780 | 4.687 | 4.759 | 277,387 | +0.01(+0.18%) |
Jun 19, 2012 | 4.642 | 4.766 | 4.642 | 4.751 | 244,957 | +0.13(+2.77%) |
Jun 18, 2012 | 4.531 | 4.642 | 4.531 | 4.622 | 224,476 | +0.07(+1.45%) |
Jun 15, 2012 | 4.550 | 4.595 | 4.533 | 4.556 | 296,074 | -0.00(-0.05%) |
Jun 14, 2012 | 4.460 | 4.573 | 4.460 | 4.558 | 189,189 | +0.09(+2.06%) |
Jun 13, 2012 | 4.471 | 4.509 | 4.447 | 4.467 | 255,050 | -0.01(-0.14%) |
Jun 12, 2012 | 4.460 | 4.497 | 4.413 | 4.473 | 212,444 | +0.02(+0.53%) |
Jun 11, 2012 | 4.516 | 4.516 | 4.446 | 4.450 | 318,387 | -0.04(-0.81%) |
Jun 08, 2012 | 4.358 | 4.494 | 4.334 | 4.486 | 215,427 | +0.12(+2.69%) |
Jun 07, 2012 | 4.347 | 4.398 | 4.311 | 4.368 | 402,177 | +0.07(+1.64%) |
Jun 06, 2012 | 4.268 | 4.309 | 4.260 | 4.298 | 247,791 | +0.05(+1.21%) |
Jun 05, 2012 | 4.236 | 4.292 | 4.230 | 4.247 | 224,139 | -0.02(-0.45%) |
Jun 04, 2012 | 4.262 | 4.292 | 4.208 | 4.266 | 228,799 | +0.02(+0.50%) |