Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.244 | 4.268 | 4.120 | 4.120 | 5,003,689 | -0.10(-2.38%) |
Aug 30, 2012 | 4.129 | 4.234 | 4.072 | 4.220 | 4,199,489 | +0.08(+2.05%) |
Aug 29, 2012 | 4.131 | 4.173 | 4.093 | 4.135 | 4,349,826 | +0.00(+0.00%) |
Aug 27, 2012 | 4.196 | 4.229 | 4.135 | 4.135 | 3,429,151 | -0.04(-0.90%) |
Aug 24, 2012 | 4.196 | 4.224 | 4.117 | 4.173 | 3,379,844 | -0.02(-0.56%) |
Aug 23, 2012 | 4.243 | 4.247 | 4.182 | 4.196 | 2,734,468 | -0.05(-1.10%) |
Aug 22, 2012 | 4.280 | 4.280 | 4.233 | 4.243 | 3,481,508 | -0.05(-1.09%) |
Aug 21, 2012 | 4.318 | 4.332 | 4.271 | 4.290 | 5,113,188 | +0.00(+0.00%) |
Aug 20, 2012 | 4.262 | 4.369 | 4.243 | 4.290 | 5,499,476 | +0.03(+0.66%) |
Aug 17, 2012 | 4.205 | 4.304 | 4.187 | 4.262 | 3,342,115 | +0.07(+1.79%) |
Aug 16, 2012 | 4.159 | 4.210 | 4.140 | 4.187 | 4,044,324 | +0.02(+0.56%) |
Aug 15, 2012 | 4.135 | 4.170 | 4.135 | 4.163 | 2,804,015 | +0.03(+0.79%) |
Aug 14, 2012 | 4.093 | 4.175 | 4.093 | 4.131 | 3,959,858 | +0.07(+1.73%) |
Aug 13, 2012 | 4.056 | 4.079 | 4.030 | 4.060 | 3,908,801 | -0.00(-0.12%) |
Aug 10, 2012 | 4.037 | 4.088 | 4.004 | 4.065 | 2,758,099 | +0.03(+0.70%) |
Aug 09, 2012 | 3.929 | 4.065 | 3.929 | 4.037 | 4,748,516 | +0.10(+2.62%) |
Aug 08, 2012 | 3.915 | 3.990 | 3.915 | 3.934 | 3,012,767 | +0.00(+0.00%) |
Aug 07, 2012 | 3.850 | 3.976 | 3.845 | 3.934 | 4,038,709 | +0.10(+2.56%) |
Aug 06, 2012 | 3.836 | 3.850 | 3.789 | 3.836 | 3,238,082 | +0.01(+0.37%) |
Aug 03, 2012 | 3.859 | 3.911 | 3.798 | 3.822 | 4,374,504 | +0.01(+0.25%) |
Aug 02, 2012 | 3.812 | 3.876 | 3.780 | 3.812 | 4,570,571 | -0.02(-0.49%) |
Aug 01, 2012 | 3.798 | 3.901 | 3.768 | 3.831 | 11,460,841 | +0.06(+1.61%) |
Jul 31, 2012 | 3.700 | 3.789 | 3.691 | 3.770 | 9,663,882 | +0.09(+2.54%) |
Jul 30, 2012 | 3.677 | 3.705 | 3.630 | 3.677 | 4,802,545 | +0.01(+0.38%) |
Jul 27, 2012 | 3.733 | 3.756 | 3.653 | 3.663 | 6,469,339 | -0.06(-1.63%) |
Jul 26, 2012 | 3.742 | 4.000 | 3.691 | 3.724 | 9,659,496 | +0.01(+0.38%) |
Jul 25, 2012 | 3.728 | 3.770 | 3.696 | 3.710 | 4,873,804 | -0.02(-0.50%) |
Jul 24, 2012 | 3.789 | 3.808 | 3.696 | 3.728 | 12,557,362 | -0.07(-1.85%) |
Jul 23, 2012 | 3.738 | 3.803 | 3.696 | 3.798 | 6,007,426 | +0.03(+0.74%) |
Jul 20, 2012 | 3.831 | 3.855 | 3.747 | 3.770 | 35,818,384 | -0.08(-2.07%) |
Jul 19, 2012 | 3.869 | 3.873 | 3.836 | 3.850 | 7,158,848 | -0.02(-0.60%) |
Jul 18, 2012 | 3.831 | 3.911 | 3.819 | 3.873 | 6,860,625 | +0.01(+0.36%) |
Jul 17, 2012 | 3.878 | 3.880 | 3.794 | 3.859 | 9,343,412 | -0.01(-0.24%) |
Jul 16, 2012 | 3.850 | 3.911 | 3.836 | 3.869 | 5,760,158 | -0.04(-0.96%) |
Jul 13, 2012 | 3.864 | 3.934 | 3.836 | 3.906 | 6,875,049 | +0.05(+1.21%) |
Jul 12, 2012 | 3.850 | 3.897 | 3.845 | 3.859 | 5,922,079 | -0.03(-0.72%) |
Jul 11, 2012 | 3.836 | 3.901 | 3.812 | 3.887 | 7,335,117 | +0.04(+1.09%) |
Jul 10, 2012 | 3.841 | 3.873 | 3.803 | 3.845 | 7,430,011 | +0.01(+0.24%) |
Jul 09, 2012 | 3.850 | 3.859 | 3.784 | 3.836 | 4,858,973 | -0.02(-0.49%) |
Jul 06, 2012 | 3.775 | 3.892 | 3.766 | 3.855 | 7,357,875 | +0.03(+0.86%) |
Jul 05, 2012 | 3.789 | 3.826 | 3.756 | 3.822 | 7,618,168 | +0.00(+0.00%) |
Jul 03, 2012 | 3.822 | 3.836 | 3.798 | 3.822 | 3,712,210 | +0.00(+0.00%) |
Jul 02, 2012 | 3.873 | 3.929 | 3.780 | 3.822 | 5,840,315 | -0.06(-1.45%) |
Jun 29, 2012 | 3.873 | 3.920 | 3.850 | 3.878 | 6,629,252 | +0.06(+1.59%) |
Jun 28, 2012 | 3.845 | 3.873 | 3.752 | 3.817 | 12,793,658 | -0.06(-1.57%) |
Jun 27, 2012 | 3.892 | 3.925 | 3.836 | 3.878 | 7,922,515 | -0.02(-0.48%) |
Jun 26, 2012 | 3.957 | 4.135 | 3.892 | 3.897 | 17,547,160 | +0.00(+0.00%) |
Jun 25, 2012 | 4.332 | 4.350 | 3.836 | 3.897 | 26,962,064 | -0.44(-10.14%) |
Jun 22, 2012 | 4.977 | 5.090 | 4.327 | 4.336 | 24,938,264 | -0.59(-12.05%) |
Jun 21, 2012 | 5.019 | 5.047 | 4.916 | 4.930 | 3,919,987 | -0.09(-1.77%) |
Jun 20, 2012 | 5.015 | 5.071 | 4.991 | 5.019 | 3,632,501 | +0.01(+0.19%) |
Jun 19, 2012 | 4.935 | 5.015 | 4.916 | 5.010 | 4,710,483 | +0.07(+1.52%) |
Jun 18, 2012 | 4.902 | 4.959 | 4.870 | 4.935 | 3,855,932 | +0.02(+0.48%) |
Jun 15, 2012 | 4.842 | 4.959 | 4.799 | 4.912 | 10,670,993 | +0.09(+1.84%) |
Jun 14, 2012 | 4.795 | 4.846 | 4.762 | 4.823 | 3,488,633 | +0.05(+0.98%) |
Jun 13, 2012 | 4.748 | 4.828 | 4.720 | 4.776 | 4,868,462 | -0.00(-0.10%) |
Jun 12, 2012 | 4.743 | 4.795 | 4.687 | 4.781 | 4,510,934 | +0.07(+1.59%) |
Jun 11, 2012 | 4.785 | 4.809 | 4.701 | 4.706 | 5,900,560 | -0.05(-1.08%) |
Jun 08, 2012 | 4.650 | 4.757 | 4.622 | 4.757 | 4,666,091 | +0.08(+1.70%) |
Jun 07, 2012 | 4.711 | 4.748 | 4.650 | 4.678 | 14,794,317 | +0.01(+0.20%) |
Jun 06, 2012 | 4.594 | 4.668 | 4.580 | 4.668 | 3,565,329 | +0.12(+2.57%) |
Jun 05, 2012 | 4.472 | 4.594 | 4.472 | 4.552 | 4,672,496 | +0.06(+1.25%) |
Jun 04, 2012 | 4.533 | 4.533 | 4.397 | 4.495 | 5,887,293 | -0.01(-0.21%) |