Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.487 | 4.555 | 4.400 | 4.526 | 1,878,823 | +0.08(+1.74%) |
Aug 30, 2012 | 4.478 | 4.497 | 4.439 | 4.449 | 685,385 | -0.07(-1.50%) |
Aug 29, 2012 | 4.535 | 4.584 | 4.497 | 4.516 | 970,238 | +0.06(+1.30%) |
Aug 27, 2012 | 4.535 | 4.555 | 4.391 | 4.458 | 699,600 | -0.09(-1.91%) |
Aug 24, 2012 | 4.593 | 4.593 | 4.468 | 4.545 | 1,112,320 | -0.08(-1.77%) |
Aug 23, 2012 | 4.680 | 4.744 | 4.593 | 4.627 | 951,881 | -0.07(-1.54%) |
Aug 22, 2012 | 4.931 | 4.970 | 4.699 | 4.699 | 1,453,761 | -0.26(-5.25%) |
Aug 21, 2012 | 4.989 | 5.047 | 4.912 | 4.960 | 794,865 | -0.02(-0.39%) |
Aug 20, 2012 | 5.085 | 5.105 | 4.970 | 4.979 | 764,891 | -0.18(-3.55%) |
Aug 17, 2012 | 5.114 | 5.163 | 5.066 | 5.163 | 480,517 | +0.01(+0.19%) |
Aug 16, 2012 | 5.143 | 5.192 | 5.095 | 5.153 | 1,042,816 | -0.01(-0.19%) |
Aug 15, 2012 | 5.124 | 5.201 | 5.085 | 5.163 | 454,829 | +0.00(+0.00%) |
Aug 14, 2012 | 5.298 | 5.298 | 5.134 | 5.163 | 698,871 | -0.09(-1.65%) |
Aug 13, 2012 | 5.298 | 5.336 | 5.211 | 5.249 | 2,634,505 | -0.08(-1.45%) |
Aug 10, 2012 | 5.307 | 5.336 | 5.240 | 5.327 | 954,140 | -0.01(-0.18%) |
Aug 09, 2012 | 5.201 | 5.380 | 5.182 | 5.336 | 1,071,411 | +0.14(+2.60%) |
Aug 08, 2012 | 5.201 | 5.230 | 5.134 | 5.201 | 1,363,709 | -0.03(-0.55%) |
Aug 07, 2012 | 5.143 | 5.346 | 5.143 | 5.230 | 1,105,175 | +0.14(+2.85%) |
Aug 06, 2012 | 5.105 | 5.196 | 5.028 | 5.085 | 1,189,240 | -0.01(-0.19%) |
Aug 03, 2012 | 5.076 | 5.192 | 5.018 | 5.095 | 852,140 | +0.10(+1.93%) |
Aug 02, 2012 | 4.892 | 5.085 | 4.854 | 4.999 | 941,149 | +0.05(+0.97%) |
Aug 01, 2012 | 5.163 | 5.163 | 4.941 | 4.950 | 1,344,134 | -0.19(-3.75%) |
Jul 31, 2012 | 4.950 | 5.240 | 4.950 | 5.143 | 1,410,180 | +0.19(+3.90%) |
Jul 30, 2012 | 5.028 | 5.167 | 4.892 | 4.950 | 1,150,322 | -0.05(-0.97%) |
Jul 27, 2012 | 4.748 | 5.028 | 4.652 | 4.999 | 1,094,196 | +0.26(+5.50%) |
Jul 26, 2012 | 4.661 | 4.801 | 4.613 | 4.738 | 827,258 | +0.15(+3.37%) |
Jul 25, 2012 | 4.545 | 4.651 | 4.526 | 4.584 | 690,150 | +0.06(+1.28%) |
Jul 24, 2012 | 4.642 | 4.699 | 4.487 | 4.526 | 807,219 | -0.12(-2.49%) |
Jul 23, 2012 | 4.622 | 4.690 | 4.516 | 4.642 | 813,867 | -0.10(-2.04%) |
Jul 20, 2012 | 4.738 | 4.801 | 4.690 | 4.738 | 608,232 | -0.03(-0.61%) |
Jul 19, 2012 | 4.748 | 4.825 | 4.690 | 4.767 | 773,684 | +0.07(+1.44%) |
Jul 18, 2012 | 4.574 | 4.767 | 4.535 | 4.699 | 896,771 | +0.14(+3.18%) |
Jul 17, 2012 | 4.526 | 4.622 | 4.468 | 4.555 | 726,951 | +0.05(+1.07%) |
Jul 16, 2012 | 4.526 | 4.579 | 4.478 | 4.506 | 625,725 | -0.05(-1.06%) |
Jul 13, 2012 | 4.391 | 4.574 | 4.371 | 4.555 | 1,067,419 | +0.18(+4.19%) |
Jul 12, 2012 | 4.506 | 4.506 | 4.333 | 4.371 | 1,328,985 | -0.19(-4.23%) |
Jul 11, 2012 | 4.603 | 4.688 | 4.545 | 4.564 | 932,764 | -0.06(-1.25%) |
Jul 10, 2012 | 4.719 | 4.767 | 4.603 | 4.622 | 944,814 | -0.09(-1.84%) |
Jul 09, 2012 | 4.806 | 4.806 | 4.603 | 4.709 | 952,274 | -0.14(-2.79%) |
Jul 06, 2012 | 4.912 | 4.941 | 4.825 | 4.844 | 936,429 | -0.02(-0.40%) |
Jul 05, 2012 | 4.613 | 4.902 | 4.603 | 4.864 | 1,265,388 | +0.25(+5.44%) |
Jul 03, 2012 | 4.613 | 4.699 | 4.584 | 4.613 | 1,271,401 | -0.01(-0.21%) |
Jul 02, 2012 | 4.728 | 4.767 | 4.526 | 4.622 | 2,852,088 | -0.09(-1.84%) |
Jun 29, 2012 | 4.738 | 4.748 | 4.699 | 4.709 | 1,298,551 | +0.08(+1.67%) |
Jun 28, 2012 | 4.593 | 4.709 | 4.555 | 4.632 | 1,031,675 | -0.02(-0.41%) |
Jun 27, 2012 | 4.526 | 4.666 | 4.506 | 4.651 | 1,080,098 | +0.13(+2.77%) |
Jun 26, 2012 | 4.545 | 4.613 | 4.516 | 4.526 | 677,766 | -0.02(-0.42%) |
Jun 25, 2012 | 4.632 | 4.651 | 4.535 | 4.545 | 898,876 | -0.17(-3.68%) |
Jun 22, 2012 | 4.574 | 4.738 | 4.574 | 4.719 | 2,168,575 | +0.15(+3.38%) |
Jun 21, 2012 | 4.719 | 4.777 | 4.564 | 4.564 | 1,047,598 | -0.16(-3.47%) |
Jun 20, 2012 | 4.699 | 4.777 | 4.603 | 4.728 | 938,037 | +0.05(+1.03%) |
Jun 19, 2012 | 4.555 | 4.709 | 4.545 | 4.680 | 1,114,808 | +0.14(+2.97%) |
Jun 18, 2012 | 4.381 | 4.574 | 4.352 | 4.545 | 1,197,411 | +0.13(+2.84%) |
Jun 15, 2012 | 4.323 | 4.429 | 4.304 | 4.420 | 1,316,513 | +0.09(+2.00%) |
Jun 14, 2012 | 4.313 | 4.429 | 4.294 | 4.333 | 1,240,407 | +0.03(+0.67%) |
Jun 13, 2012 | 4.333 | 4.429 | 4.275 | 4.304 | 1,392,038 | -0.04(-0.89%) |
Jun 12, 2012 | 4.304 | 4.449 | 4.304 | 4.342 | 1,408,458 | +0.07(+1.58%) |
Jun 11, 2012 | 4.584 | 4.593 | 4.275 | 4.275 | 1,144,245 | -0.27(-5.94%) |
Jun 08, 2012 | 4.391 | 4.591 | 4.342 | 4.545 | 1,032,836 | +0.11(+2.39%) |
Jun 07, 2012 | 4.535 | 4.670 | 4.429 | 4.439 | 1,485,395 | -0.03(-0.65%) |
Jun 06, 2012 | 4.362 | 4.497 | 4.362 | 4.468 | 1,161,871 | +0.15(+3.58%) |
Jun 05, 2012 | 4.362 | 4.439 | 4.313 | 4.313 | 903,490 | -0.09(-1.97%) |
Jun 04, 2012 | 4.497 | 4.501 | 4.342 | 4.400 | 1,343,835 | -0.08(-1.72%) |