Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.770 | 4.770 | 4.610 | 4.620 | 12,395,454 | -0.12(-2.53%) |
Aug 30, 2012 | 4.660 | 4.760 | 4.650 | 4.740 | 8,691,903 | +0.08(+1.72%) |
Aug 29, 2012 | 4.620 | 4.700 | 4.620 | 4.660 | 6,479,168 | +0.01(+0.22%) |
Aug 27, 2012 | 4.650 | 4.685 | 4.600 | 4.650 | 7,805,178 | +0.02(+0.43%) |
Aug 24, 2012 | 4.530 | 4.680 | 4.530 | 4.630 | 9,111,998 | +0.08(+1.65%) |
Aug 23, 2012 | 4.600 | 4.620 | 4.510 | 4.555 | 5,184,876 | -0.07(-1.41%) |
Aug 22, 2012 | 4.650 | 4.660 | 4.570 | 4.620 | 6,004,067 | -0.02(-0.43%) |
Aug 21, 2012 | 4.679 | 4.690 | 4.610 | 4.640 | 7,293,357 | -0.01(-0.22%) |
Aug 20, 2012 | 4.610 | 4.720 | 4.610 | 4.650 | 5,749,874 | +0.02(+0.43%) |
Aug 17, 2012 | 4.660 | 4.665 | 4.600 | 4.630 | 9,990,337 | -0.03(-0.64%) |
Aug 16, 2012 | 4.760 | 4.800 | 4.660 | 4.660 | 10,503,079 | -0.09(-1.89%) |
Aug 15, 2012 | 4.770 | 4.810 | 4.730 | 4.750 | 7,214,108 | -0.03(-0.63%) |
Aug 14, 2012 | 4.850 | 4.880 | 4.650 | 4.780 | 11,501,563 | -0.04(-0.83%) |
Aug 13, 2012 | 4.750 | 4.880 | 4.720 | 4.820 | 14,746,241 | +0.07(+1.47%) |
Aug 10, 2012 | 4.710 | 4.760 | 4.680 | 4.750 | 13,553,326 | +0.04(+0.85%) |
Aug 09, 2012 | 4.540 | 4.760 | 4.530 | 4.710 | 14,358,061 | +0.16(+3.52%) |
Aug 08, 2012 | 4.490 | 4.580 | 4.480 | 4.550 | 10,837,976 | +0.05(+1.11%) |
Aug 07, 2012 | 4.440 | 4.560 | 4.430 | 4.500 | 13,401,036 | +0.05(+1.12%) |
Aug 06, 2012 | 4.440 | 4.450 | 4.340 | 4.450 | 9,315,476 | +0.05(+1.14%) |
Aug 03, 2012 | 4.470 | 4.480 | 4.360 | 4.400 | 7,868,674 | -0.01(-0.23%) |
Aug 02, 2012 | 4.300 | 4.500 | 4.250 | 4.410 | 19,411,652 | +0.07(+1.61%) |
Aug 01, 2012 | 4.100 | 4.450 | 4.050 | 4.340 | 50,411,168 | +0.42(+10.71%) |
Jul 31, 2012 | 3.690 | 3.970 | 3.650 | 3.920 | 33,784,128 | +0.21(+5.66%) |
Jul 30, 2012 | 3.750 | 3.780 | 3.630 | 3.710 | 8,902,234 | -0.00(-0.13%) |
Jul 27, 2012 | 3.650 | 3.730 | 3.630 | 3.715 | 9,554,473 | +0.09(+2.48%) |
Jul 26, 2012 | 3.650 | 3.650 | 3.590 | 3.625 | 7,641,048 | +0.04(+0.97%) |
Jul 25, 2012 | 3.600 | 3.620 | 3.590 | 3.590 | 6,229,220 | -0.02(-0.42%) |
Jul 24, 2012 | 3.700 | 3.705 | 3.600 | 3.605 | 7,134,529 | -0.06(-1.77%) |
Jul 23, 2012 | 3.700 | 3.740 | 3.650 | 3.670 | 6,115,221 | -0.06(-1.74%) |
Jul 20, 2012 | 3.730 | 3.770 | 3.660 | 3.735 | 7,168,613 | +0.01(+0.40%) |
Jul 19, 2012 | 3.870 | 3.880 | 3.690 | 3.720 | 9,692,160 | -0.15(-3.88%) |
Jul 18, 2012 | 3.910 | 3.930 | 3.820 | 3.870 | 10,323,470 | -0.05(-1.28%) |
Jul 17, 2012 | 3.920 | 3.990 | 3.860 | 3.920 | 12,203,954 | +0.00(+0.00%) |
Jul 16, 2012 | 3.900 | 3.940 | 3.820 | 3.920 | 7,033,742 | -0.01(-0.25%) |
Jul 13, 2012 | 4.050 | 4.050 | 3.900 | 3.930 | 8,600,897 | -0.05(-1.26%) |
Jul 12, 2012 | 3.990 | 4.020 | 3.910 | 3.980 | 7,735,509 | -0.05(-1.24%) |
Jul 11, 2012 | 3.980 | 4.040 | 3.970 | 4.030 | 8,018,895 | +0.07(+1.77%) |
Jul 10, 2012 | 4.000 | 4.040 | 3.950 | 3.960 | 7,531,674 | -0.02(-0.50%) |
Jul 09, 2012 | 4.010 | 4.050 | 3.950 | 3.980 | 7,522,144 | -0.03(-0.75%) |
Jul 06, 2012 | 4.000 | 4.050 | 3.950 | 4.010 | 6,868,961 | +0.00(+0.00%) |
Jul 05, 2012 | 3.940 | 4.020 | 3.910 | 4.010 | 9,066,162 | +0.02(+0.50%) |
Jul 03, 2012 | 3.900 | 4.000 | 3.900 | 3.990 | 6,408,850 | +0.04(+0.88%) |
Jul 02, 2012 | 3.870 | 3.970 | 3.860 | 3.955 | 8,098,902 | +0.12(+3.26%) |
Jun 29, 2012 | 3.950 | 3.960 | 3.790 | 3.830 | 12,103,289 | +0.04(+1.06%) |
Jun 28, 2012 | 3.740 | 3.800 | 3.720 | 3.790 | 4,555,196 | +0.03(+0.80%) |
Jun 27, 2012 | 3.760 | 3.850 | 3.710 | 3.760 | 9,127,284 | +0.00(+0.13%) |
Jun 26, 2012 | 3.910 | 3.940 | 3.700 | 3.755 | 10,387,099 | -0.16(-4.09%) |
Jun 25, 2012 | 3.940 | 3.990 | 3.830 | 3.915 | 5,887,786 | -0.10(-2.61%) |
Jun 22, 2012 | 3.950 | 4.020 | 3.890 | 4.020 | 22,925,100 | +0.10(+2.55%) |
Jun 21, 2012 | 3.880 | 3.940 | 3.820 | 3.920 | 13,683,991 | +0.04(+1.03%) |
Jun 20, 2012 | 3.880 | 3.890 | 3.820 | 3.880 | 5,850,091 | +0.00(+0.00%) |
Jun 19, 2012 | 3.870 | 3.920 | 3.780 | 3.880 | 9,940,203 | +0.01(+0.26%) |
Jun 18, 2012 | 3.910 | 3.940 | 3.760 | 3.870 | 11,993,954 | -0.06(-1.53%) |
Jun 15, 2012 | 3.740 | 3.950 | 3.610 | 3.930 | 15,739,423 | +0.21(+5.65%) |
Jun 14, 2012 | 3.740 | 3.780 | 3.650 | 3.720 | 9,447,555 | -0.02(-0.53%) |
Jun 13, 2012 | 3.670 | 3.770 | 3.610 | 3.740 | 15,314,990 | +0.07(+1.91%) |
Jun 12, 2012 | 3.540 | 3.675 | 3.500 | 3.670 | 11,371,819 | +0.13(+3.67%) |
Jun 11, 2012 | 3.480 | 3.540 | 3.460 | 3.540 | 14,273,588 | +0.09(+2.61%) |
Jun 08, 2012 | 3.370 | 3.490 | 3.340 | 3.450 | 8,178,217 | +0.12(+3.60%) |
Jun 07, 2012 | 3.340 | 3.430 | 3.320 | 3.330 | 11,666,432 | -0.00(-0.15%) |
Jun 06, 2012 | 3.470 | 3.540 | 3.300 | 3.335 | 16,093,957 | -0.21(-6.06%) |
Jun 05, 2012 | 3.520 | 3.580 | 3.500 | 3.550 | 12,436,759 | +0.02(+0.57%) |
Jun 04, 2012 | 3.650 | 3.670 | 3.470 | 3.530 | 12,873,127 | +0.01(+0.31%) |