Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.344 | 4.378 | 4.243 | 4.316 | 189,846 | +0.03(+0.59%) |
Aug 30, 2012 | 4.369 | 4.380 | 4.271 | 4.291 | 134,881 | -0.13(-2.92%) |
Aug 29, 2012 | 4.425 | 4.437 | 4.358 | 4.420 | 305,220 | +0.08(+1.94%) |
Aug 27, 2012 | 4.352 | 4.456 | 4.307 | 4.336 | 158,529 | +0.02(+0.52%) |
Aug 24, 2012 | 4.223 | 4.330 | 4.209 | 4.313 | 62,483 | +0.07(+1.59%) |
Aug 23, 2012 | 4.366 | 4.380 | 4.184 | 4.246 | 151,252 | -0.12(-2.76%) |
Aug 22, 2012 | 4.535 | 4.647 | 4.234 | 4.366 | 216,184 | -0.17(-3.77%) |
Aug 21, 2012 | 4.742 | 4.813 | 4.538 | 4.538 | 301,386 | -0.20(-4.15%) |
Aug 20, 2012 | 4.748 | 4.768 | 4.630 | 4.734 | 179,258 | -0.01(-0.30%) |
Aug 17, 2012 | 4.529 | 4.756 | 4.467 | 4.748 | 514,709 | +0.20(+4.38%) |
Aug 16, 2012 | 4.535 | 4.560 | 4.453 | 4.549 | 179,558 | +0.00(+0.06%) |
Aug 15, 2012 | 4.394 | 4.552 | 4.394 | 4.546 | 170,257 | +0.12(+2.79%) |
Aug 14, 2012 | 4.397 | 4.448 | 4.397 | 4.423 | 94,032 | +0.07(+1.55%) |
Aug 13, 2012 | 4.372 | 4.417 | 4.279 | 4.355 | 167,417 | -0.02(-0.39%) |
Aug 10, 2012 | 4.397 | 4.408 | 4.369 | 4.372 | 60,295 | -0.03(-0.76%) |
Aug 09, 2012 | 4.430 | 4.448 | 4.403 | 4.406 | 73,880 | -0.05(-1.07%) |
Aug 08, 2012 | 4.406 | 4.490 | 4.403 | 4.453 | 124,967 | +0.04(+0.83%) |
Aug 07, 2012 | 4.501 | 4.501 | 4.372 | 4.417 | 170,948 | -0.03(-0.76%) |
Aug 06, 2012 | 4.532 | 4.538 | 4.437 | 4.451 | 211,658 | -0.03(-0.69%) |
Aug 03, 2012 | 4.490 | 4.574 | 4.386 | 4.481 | 297,651 | +0.12(+2.64%) |
Aug 02, 2012 | 4.316 | 4.394 | 4.279 | 4.366 | 162,763 | +0.04(+1.04%) |
Aug 01, 2012 | 4.442 | 4.490 | 4.319 | 4.321 | 246,749 | -0.10(-2.22%) |
Jul 31, 2012 | 4.408 | 4.487 | 4.404 | 4.420 | 162,053 | -0.02(-0.38%) |
Jul 30, 2012 | 4.467 | 4.470 | 4.372 | 4.437 | 200,857 | -0.01(-0.25%) |
Jul 27, 2012 | 4.299 | 4.481 | 4.282 | 4.448 | 248,780 | +0.16(+3.66%) |
Jul 26, 2012 | 4.187 | 4.293 | 4.156 | 4.291 | 161,697 | +0.19(+4.58%) |
Jul 25, 2012 | 4.181 | 4.226 | 4.083 | 4.103 | 72,910 | -0.03(-0.75%) |
Jul 24, 2012 | 4.341 | 4.341 | 4.097 | 4.133 | 137,269 | -0.18(-4.23%) |
Jul 23, 2012 | 4.173 | 4.372 | 4.108 | 4.316 | 161,383 | +0.05(+1.12%) |
Jul 20, 2012 | 4.336 | 4.341 | 4.229 | 4.268 | 152,296 | -0.09(-2.12%) |
Jul 19, 2012 | 4.437 | 4.437 | 4.350 | 4.361 | 98,315 | -0.06(-1.33%) |
Jul 18, 2012 | 4.431 | 4.487 | 4.380 | 4.420 | 176,685 | -0.03(-0.76%) |
Jul 17, 2012 | 4.319 | 4.470 | 4.302 | 4.453 | 203,056 | +0.17(+4.00%) |
Jul 16, 2012 | 4.296 | 4.369 | 4.162 | 4.282 | 284,491 | -0.03(-0.59%) |
Jul 13, 2012 | 4.336 | 4.490 | 4.277 | 4.307 | 287,335 | -0.08(-1.73%) |
Jul 12, 2012 | 4.316 | 4.403 | 4.156 | 4.383 | 165,350 | +0.03(+0.64%) |
Jul 11, 2012 | 4.249 | 4.392 | 4.178 | 4.355 | 252,704 | +0.10(+2.44%) |
Jul 10, 2012 | 4.260 | 4.288 | 4.190 | 4.251 | 232,003 | -0.01(-0.26%) |
Jul 09, 2012 | 4.181 | 4.293 | 4.058 | 4.263 | 360,680 | +0.06(+1.47%) |
Jul 06, 2012 | 4.100 | 4.209 | 4.100 | 4.201 | 216,526 | +0.04(+0.88%) |
Jul 05, 2012 | 4.156 | 4.204 | 4.117 | 4.164 | 189,048 | +0.00(+0.07%) |
Jul 03, 2012 | 4.016 | 4.164 | 3.951 | 4.162 | 140,800 | +0.15(+3.71%) |
Jul 02, 2012 | 3.763 | 4.016 | 3.699 | 4.013 | 316,513 | +0.19(+5.07%) |
Jun 29, 2012 | 3.805 | 3.881 | 3.757 | 3.819 | 339,620 | +0.12(+3.11%) |
Jun 28, 2012 | 3.668 | 3.743 | 3.642 | 3.704 | 149,898 | +0.00(+0.08%) |
Jun 27, 2012 | 3.555 | 3.710 | 3.550 | 3.701 | 213,939 | +0.17(+4.81%) |
Jun 26, 2012 | 3.494 | 3.561 | 3.424 | 3.532 | 113,236 | +0.05(+1.49%) |
Jun 25, 2012 | 3.387 | 3.525 | 3.387 | 3.480 | 113,279 | +0.02(+0.49%) |
Jun 22, 2012 | 3.300 | 3.463 | 3.300 | 3.463 | 3,345,708 | +0.18(+5.47%) |
Jun 21, 2012 | 3.356 | 3.381 | 3.233 | 3.283 | 190,968 | -0.08(-2.26%) |
Jun 20, 2012 | 3.449 | 3.457 | 3.320 | 3.359 | 182,733 | -0.09(-2.60%) |
Jun 19, 2012 | 3.418 | 3.569 | 3.379 | 3.449 | 336,441 | +0.06(+1.82%) |
Jun 18, 2012 | 3.508 | 3.561 | 3.362 | 3.387 | 227,484 | -0.15(-4.13%) |
Jun 15, 2012 | 3.365 | 3.541 | 3.365 | 3.533 | 488,887 | +0.14(+4.22%) |
Jun 14, 2012 | 3.221 | 3.398 | 3.219 | 3.390 | 172,138 | +0.19(+5.78%) |
Jun 13, 2012 | 3.224 | 3.292 | 3.165 | 3.205 | 189,892 | -0.02(-0.70%) |
Jun 12, 2012 | 3.112 | 3.227 | 3.084 | 3.227 | 193,915 | +0.15(+4.74%) |
Jun 11, 2012 | 3.151 | 3.185 | 3.078 | 3.081 | 172,174 | -0.01(-0.36%) |
Jun 08, 2012 | 3.188 | 3.191 | 3.084 | 3.092 | 133,709 | -0.12(-3.67%) |
Jun 07, 2012 | 3.171 | 3.233 | 2.991 | 3.210 | 254,151 | +0.08(+2.60%) |
Jun 06, 2012 | 3.056 | 3.129 | 3.022 | 3.129 | 130,865 | +0.10(+3.43%) |
Jun 05, 2012 | 3.042 | 3.062 | 2.994 | 3.025 | 148,227 | -0.05(-1.64%) |
Jun 04, 2012 | 2.955 | 3.084 | 2.955 | 3.076 | 179,690 | +0.15(+5.18%) |