Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.930 | 3.930 | 3.810 | 3.880 | 735,303 | +0.00(+0.00%) |
Aug 30, 2012 | 3.950 | 3.990 | 3.860 | 3.880 | 641,626 | -0.11(-2.76%) |
Aug 29, 2012 | 3.930 | 4.000 | 3.900 | 3.990 | 525,827 | +0.05(+1.27%) |
Aug 27, 2012 | 4.070 | 4.090 | 3.900 | 3.940 | 1,000,675 | -0.06(-1.50%) |
Aug 24, 2012 | 3.960 | 4.078 | 3.880 | 4.000 | 1,126,283 | +0.09(+2.30%) |
Aug 23, 2012 | 3.940 | 3.970 | 3.850 | 3.910 | 886,156 | -0.04(-1.01%) |
Aug 22, 2012 | 3.940 | 4.020 | 3.920 | 3.950 | 701,448 | +0.02(+0.51%) |
Aug 21, 2012 | 4.010 | 4.060 | 3.885 | 3.930 | 792,336 | -0.03(-0.76%) |
Aug 20, 2012 | 3.970 | 4.100 | 3.950 | 3.960 | 928,751 | -0.01(-0.25%) |
Aug 17, 2012 | 3.810 | 4.090 | 3.810 | 3.970 | 1,437,529 | +0.18(+4.75%) |
Aug 16, 2012 | 3.810 | 3.850 | 3.750 | 3.790 | 1,053,048 | -0.03(-0.79%) |
Aug 15, 2012 | 3.930 | 3.950 | 3.770 | 3.820 | 1,119,240 | -0.10(-2.55%) |
Aug 14, 2012 | 3.850 | 4.070 | 3.810 | 3.920 | 1,502,087 | +0.05(+1.29%) |
Aug 13, 2012 | 3.750 | 3.900 | 3.700 | 3.870 | 1,516,709 | +0.20(+5.45%) |
Aug 10, 2012 | 3.800 | 3.950 | 3.600 | 3.670 | 4,261,557 | -0.40(-9.83%) |
Aug 09, 2012 | 4.020 | 4.180 | 3.820 | 4.070 | 2,661,895 | +0.01(+0.25%) |
Aug 08, 2012 | 4.110 | 4.500 | 3.650 | 4.060 | 4,691,694 | -0.60(-12.88%) |
Aug 07, 2012 | 4.530 | 4.860 | 4.530 | 4.660 | 1,534,146 | +0.15(+3.33%) |
Aug 06, 2012 | 4.640 | 4.780 | 4.510 | 4.510 | 1,519,436 | -0.12(-2.59%) |
Aug 03, 2012 | 4.510 | 4.740 | 4.410 | 4.630 | 1,426,643 | +0.12(+2.66%) |
Aug 02, 2012 | 4.300 | 4.700 | 4.160 | 4.510 | 2,007,302 | +0.13(+2.97%) |
Aug 01, 2012 | 4.810 | 4.820 | 4.250 | 4.380 | 3,869,016 | -0.45(-9.32%) |
Jul 31, 2012 | 4.970 | 4.970 | 4.800 | 4.830 | 1,712,357 | -0.17(-3.40%) |
Jul 30, 2012 | 5.060 | 5.130 | 4.940 | 5.000 | 988,405 | -0.08(-1.57%) |
Jul 27, 2012 | 4.990 | 5.080 | 4.890 | 5.080 | 979,116 | +0.08(+1.70%) |
Jul 26, 2012 | 5.150 | 5.150 | 4.860 | 4.995 | 1,674,045 | -0.09(-1.87%) |
Jul 25, 2012 | 5.110 | 5.150 | 4.950 | 5.090 | 1,085,013 | +0.00(+0.00%) |
Jul 24, 2012 | 5.170 | 5.250 | 5.000 | 5.090 | 1,650,122 | -0.14(-2.68%) |
Jul 23, 2012 | 5.150 | 5.360 | 5.100 | 5.230 | 1,321,606 | -0.09(-1.69%) |
Jul 20, 2012 | 5.060 | 5.360 | 5.045 | 5.320 | 2,331,332 | +0.22(+4.31%) |
Jul 19, 2012 | 5.330 | 5.330 | 4.780 | 5.100 | 3,204,576 | -0.10(-1.92%) |
Jul 18, 2012 | 5.280 | 5.400 | 5.110 | 5.200 | 2,331,880 | -0.06(-1.14%) |
Jul 17, 2012 | 5.460 | 5.580 | 5.000 | 5.260 | 4,129,069 | -0.04(-0.75%) |
Jul 16, 2012 | 4.970 | 5.340 | 4.830 | 5.300 | 3,936,771 | +0.39(+7.94%) |
Jul 13, 2012 | 4.970 | 5.180 | 4.880 | 4.910 | 2,731,574 | +0.04(+0.82%) |
Jul 12, 2012 | 4.780 | 4.940 | 4.610 | 4.870 | 2,525,380 | +0.15(+3.18%) |
Jul 11, 2012 | 4.890 | 4.940 | 4.380 | 4.720 | 3,710,595 | -0.07(-1.46%) |
Jul 10, 2012 | 4.890 | 5.050 | 4.750 | 4.790 | 4,589,533 | +0.02(+0.42%) |
Jul 09, 2012 | 4.660 | 5.250 | 4.510 | 4.770 | 8,155,723 | +0.51(+11.97%) |
Jul 06, 2012 | 3.940 | 4.280 | 3.935 | 4.260 | 3,663,915 | +0.41(+10.65%) |
Jul 05, 2012 | 3.760 | 3.940 | 3.760 | 3.850 | 1,836,285 | +0.09(+2.39%) |
Jul 03, 2012 | 3.800 | 3.880 | 3.730 | 3.760 | 894,294 | -0.02(-0.53%) |
Jul 02, 2012 | 3.650 | 3.810 | 3.649 | 3.780 | 1,462,702 | +0.15(+4.13%) |
Jun 29, 2012 | 3.580 | 3.700 | 3.500 | 3.630 | 1,033,431 | +0.11(+3.12%) |
Jun 28, 2012 | 3.680 | 3.680 | 3.450 | 3.520 | 1,403,288 | -0.08(-2.22%) |
Jun 27, 2012 | 3.780 | 3.810 | 3.578 | 3.600 | 1,398,862 | -0.11(-2.96%) |
Jun 26, 2012 | 3.670 | 3.940 | 3.650 | 3.710 | 2,067,908 | +0.11(+3.06%) |
Jun 25, 2012 | 3.500 | 3.602 | 3.440 | 3.600 | 1,004,887 | +0.06(+1.69%) |
Jun 22, 2012 | 3.410 | 3.590 | 3.380 | 3.540 | 1,477,782 | +0.17(+5.04%) |
Jun 21, 2012 | 3.590 | 3.590 | 3.350 | 3.370 | 1,228,577 | -0.20(-5.60%) |
Jun 20, 2012 | 3.680 | 3.750 | 3.550 | 3.570 | 798,655 | -0.10(-2.72%) |
Jun 19, 2012 | 3.610 | 3.710 | 3.570 | 3.670 | 1,308,171 | +0.14(+3.97%) |
Jun 18, 2012 | 3.330 | 3.670 | 3.330 | 3.530 | 2,229,091 | +0.23(+6.97%) |