Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.580 | 4.620 | 4.460 | 4.570 | 334,746 | +0.05(+1.11%) |
Aug 30, 2012 | 4.540 | 4.540 | 4.460 | 4.520 | 228,727 | -0.05(-1.09%) |
Aug 29, 2012 | 4.440 | 4.580 | 4.431 | 4.570 | 335,544 | +0.09(+2.01%) |
Aug 27, 2012 | 4.380 | 4.490 | 4.380 | 4.480 | 265,536 | +0.11(+2.52%) |
Aug 24, 2012 | 4.290 | 4.410 | 4.220 | 4.370 | 335,708 | +0.05(+1.27%) |
Aug 23, 2012 | 4.400 | 4.410 | 4.230 | 4.315 | 637,440 | -0.10(-2.38%) |
Aug 22, 2012 | 4.400 | 4.440 | 4.350 | 4.420 | 353,647 | +0.01(+0.23%) |
Aug 21, 2012 | 4.460 | 4.490 | 4.400 | 4.410 | 467,224 | -0.05(-1.12%) |
Aug 20, 2012 | 4.490 | 4.490 | 4.370 | 4.460 | 366,404 | -0.03(-0.67%) |
Aug 17, 2012 | 4.460 | 4.490 | 4.400 | 4.490 | 395,283 | +0.01(+0.22%) |
Aug 16, 2012 | 4.390 | 4.490 | 4.390 | 4.480 | 363,948 | +0.06(+1.36%) |
Aug 15, 2012 | 4.260 | 4.450 | 4.210 | 4.420 | 305,902 | +0.13(+3.03%) |
Aug 14, 2012 | 4.490 | 4.490 | 4.270 | 4.290 | 632,079 | -0.18(-4.03%) |
Aug 13, 2012 | 4.450 | 4.520 | 4.450 | 4.470 | 286,430 | +0.01(+0.22%) |
Aug 10, 2012 | 4.430 | 4.510 | 4.400 | 4.460 | 252,884 | +0.01(+0.22%) |
Aug 09, 2012 | 4.410 | 4.470 | 4.380 | 4.450 | 373,654 | +0.02(+0.45%) |
Aug 08, 2012 | 4.460 | 4.510 | 4.380 | 4.430 | 444,308 | -0.06(-1.34%) |
Aug 07, 2012 | 4.490 | 4.630 | 4.440 | 4.490 | 574,239 | +0.02(+0.45%) |
Aug 06, 2012 | 4.390 | 4.580 | 4.360 | 4.470 | 596,553 | +0.09(+2.05%) |
Aug 03, 2012 | 4.380 | 4.470 | 4.310 | 4.380 | 570,709 | +0.10(+2.34%) |
Aug 02, 2012 | 4.180 | 4.310 | 4.160 | 4.280 | 474,829 | +0.05(+1.18%) |
Aug 01, 2012 | 4.280 | 4.380 | 4.210 | 4.230 | 579,896 | -0.01(-0.24%) |
Jul 31, 2012 | 4.220 | 4.370 | 4.210 | 4.240 | 919,439 | +0.00(+0.00%) |
Jul 30, 2012 | 4.260 | 4.300 | 4.210 | 4.240 | 473,964 | -0.02(-0.47%) |
Jul 27, 2012 | 4.020 | 4.260 | 3.950 | 4.260 | 649,436 | +0.25(+6.23%) |
Jul 26, 2012 | 4.040 | 4.090 | 3.970 | 4.010 | 499,965 | +0.04(+1.01%) |
Jul 25, 2012 | 3.760 | 4.150 | 3.760 | 3.970 | 772,570 | +0.20(+5.31%) |
Jul 24, 2012 | 3.950 | 3.950 | 3.760 | 3.770 | 462,298 | -0.15(-3.83%) |
Jul 23, 2012 | 3.900 | 3.990 | 3.870 | 3.920 | 339,303 | -0.09(-2.24%) |
Jul 20, 2012 | 4.050 | 4.060 | 3.980 | 4.010 | 368,333 | -0.10(-2.43%) |
Jul 19, 2012 | 4.070 | 4.130 | 4.050 | 4.110 | 230,517 | +0.04(+0.98%) |
Jul 18, 2012 | 3.890 | 4.070 | 3.870 | 4.070 | 443,754 | +0.18(+4.63%) |
Jul 17, 2012 | 3.950 | 3.950 | 3.830 | 3.890 | 310,284 | -0.04(-1.02%) |
Jul 16, 2012 | 4.010 | 4.060 | 3.890 | 3.930 | 357,169 | -0.08(-2.00%) |
Jul 13, 2012 | 4.020 | 4.070 | 4.000 | 4.010 | 449,285 | +0.00(+0.00%) |
Jul 12, 2012 | 4.140 | 4.140 | 3.960 | 4.010 | 592,516 | -0.18(-4.30%) |
Jul 11, 2012 | 4.230 | 4.231 | 4.150 | 4.190 | 445,632 | -0.04(-0.95%) |
Jul 10, 2012 | 4.230 | 4.250 | 4.200 | 4.230 | 334,564 | +0.02(+0.48%) |
Jul 09, 2012 | 4.220 | 4.230 | 4.180 | 4.210 | 503,737 | -0.02(-0.47%) |
Jul 06, 2012 | 4.290 | 4.330 | 4.230 | 4.230 | 433,484 | -0.13(-2.98%) |
Jul 05, 2012 | 4.260 | 4.370 | 4.260 | 4.360 | 420,017 | +0.05(+1.16%) |
Jul 03, 2012 | 4.270 | 4.320 | 4.190 | 4.310 | 543,007 | -0.06(-1.37%) |
Jul 02, 2012 | 4.280 | 4.380 | 4.190 | 4.370 | 519,141 | +0.11(+2.58%) |
Jun 29, 2012 | 4.200 | 4.290 | 4.070 | 4.260 | 667,897 | +0.17(+4.16%) |
Jun 28, 2012 | 4.180 | 4.230 | 4.040 | 4.090 | 426,113 | -0.15(-3.54%) |
Jun 27, 2012 | 4.190 | 4.260 | 4.170 | 4.240 | 416,307 | +0.06(+1.44%) |
Jun 26, 2012 | 4.050 | 4.210 | 4.030 | 4.180 | 984,722 | +0.13(+3.21%) |
Jun 25, 2012 | 4.130 | 4.140 | 4.000 | 4.050 | 764,429 | -0.13(-3.11%) |
Jun 22, 2012 | 4.160 | 4.210 | 4.100 | 4.180 | 1,838,171 | +0.07(+1.70%) |
Jun 21, 2012 | 4.290 | 4.300 | 4.110 | 4.110 | 446,664 | -0.17(-3.97%) |
Jun 20, 2012 | 4.230 | 4.300 | 4.230 | 4.280 | 389,841 | +0.07(+1.66%) |
Jun 19, 2012 | 4.230 | 4.320 | 4.205 | 4.210 | 552,828 | +0.01(+0.24%) |
Jun 18, 2012 | 4.190 | 4.220 | 4.160 | 4.200 | 375,770 | -0.03(-0.71%) |
Jun 15, 2012 | 4.160 | 4.310 | 4.140 | 4.230 | 834,083 | +0.05(+1.20%) |
Jun 14, 2012 | 4.140 | 4.185 | 4.100 | 4.180 | 387,539 | +0.07(+1.70%) |
Jun 13, 2012 | 4.210 | 4.250 | 4.110 | 4.110 | 476,331 | -0.09(-2.14%) |
Jun 12, 2012 | 4.260 | 4.280 | 4.160 | 4.200 | 934,356 | +0.03(+0.72%) |
Jun 11, 2012 | 4.500 | 4.500 | 4.170 | 4.170 | 896,035 | -0.25(-5.66%) |
Jun 08, 2012 | 4.370 | 4.440 | 4.330 | 4.420 | 367,262 | +0.04(+0.91%) |
Jun 07, 2012 | 4.460 | 4.500 | 4.350 | 4.380 | 668,480 | -0.01(-0.23%) |
Jun 06, 2012 | 4.370 | 4.415 | 4.321 | 4.390 | 635,226 | +0.06(+1.39%) |
Jun 05, 2012 | 4.140 | 4.360 | 4.122 | 4.330 | 304,946 | +0.15(+3.59%) |
Jun 04, 2012 | 4.190 | 4.290 | 4.130 | 4.180 | 471,360 | +0.02(+0.48%) |