Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.570 | 4.640 | 4.400 | 4.540 | 515,409 | +0.06(+1.34%) |
Aug 30, 2012 | 4.730 | 4.770 | 4.420 | 4.480 | 501,528 | -0.23(-4.88%) |
Aug 29, 2012 | 4.830 | 4.860 | 4.580 | 4.710 | 443,079 | -0.13(-2.69%) |
Aug 27, 2012 | 4.890 | 4.990 | 4.760 | 4.840 | 305,762 | -0.05(-1.02%) |
Aug 24, 2012 | 4.820 | 5.070 | 4.820 | 4.890 | 915,416 | +0.05(+1.03%) |
Aug 23, 2012 | 4.500 | 5.100 | 4.430 | 4.840 | 844,927 | +0.33(+7.32%) |
Aug 22, 2012 | 4.560 | 4.600 | 4.480 | 4.510 | 340,167 | -0.04(-0.88%) |
Aug 21, 2012 | 4.630 | 4.680 | 4.450 | 4.550 | 455,547 | +0.02(+0.44%) |
Aug 20, 2012 | 4.670 | 4.690 | 4.470 | 4.530 | 453,776 | -0.14(-3.00%) |
Aug 17, 2012 | 4.530 | 4.700 | 4.530 | 4.670 | 356,034 | +0.12(+2.64%) |
Aug 16, 2012 | 4.470 | 4.650 | 4.430 | 4.550 | 478,254 | +0.04(+0.89%) |
Aug 15, 2012 | 4.510 | 4.590 | 4.420 | 4.510 | 257,688 | -0.08(-1.74%) |
Aug 14, 2012 | 4.460 | 4.729 | 4.450 | 4.590 | 445,613 | +0.13(+2.91%) |
Aug 13, 2012 | 4.660 | 4.660 | 4.400 | 4.460 | 371,649 | -0.20(-4.29%) |
Aug 10, 2012 | 4.500 | 4.860 | 4.500 | 4.660 | 607,851 | +0.16(+3.56%) |
Aug 09, 2012 | 4.380 | 4.620 | 4.230 | 4.500 | 325,562 | +0.06(+1.35%) |
Aug 08, 2012 | 4.670 | 4.770 | 4.350 | 4.440 | 551,734 | -0.30(-6.33%) |
Aug 07, 2012 | 4.530 | 4.920 | 4.520 | 4.740 | 717,754 | +0.22(+4.87%) |
Aug 06, 2012 | 4.520 | 4.750 | 4.470 | 4.520 | 693,255 | +0.02(+0.44%) |
Aug 03, 2012 | 4.880 | 4.980 | 4.370 | 4.500 | 1,072,835 | -0.08(-1.75%) |
Aug 02, 2012 | 3.760 | 4.650 | 3.700 | 4.580 | 1,247,256 | +0.74(+19.27%) |
Aug 01, 2012 | 3.950 | 3.980 | 3.710 | 3.840 | 428,831 | -0.11(-2.78%) |
Jul 31, 2012 | 3.620 | 3.980 | 3.620 | 3.950 | 702,169 | +0.29(+7.92%) |
Jul 30, 2012 | 3.450 | 3.720 | 3.400 | 3.660 | 618,969 | +0.24(+7.02%) |
Jul 27, 2012 | 3.410 | 3.470 | 3.340 | 3.420 | 367,616 | -0.04(-1.16%) |
Jul 26, 2012 | 3.690 | 3.710 | 3.330 | 3.460 | 685,819 | -0.18(-4.95%) |
Jul 25, 2012 | 3.110 | 3.750 | 3.060 | 3.640 | 1,612,782 | +0.72(+24.66%) |
Jul 24, 2012 | 2.800 | 2.950 | 2.750 | 2.920 | 493,055 | +0.18(+6.57%) |
Jul 23, 2012 | 3.020 | 3.020 | 2.720 | 2.740 | 805,074 | -0.30(-9.87%) |
Jul 20, 2012 | 3.100 | 3.230 | 2.921 | 3.040 | 678,704 | -0.06(-1.94%) |
Jul 19, 2012 | 3.830 | 3.950 | 3.030 | 3.100 | 1,365,540 | -0.75(-19.48%) |
Jul 18, 2012 | 3.920 | 3.990 | 3.761 | 3.850 | 188,018 | +0.00(+0.00%) |
Jul 17, 2012 | 3.940 | 3.990 | 3.790 | 3.850 | 168,931 | -0.06(-1.53%) |
Jul 16, 2012 | 3.800 | 4.059 | 3.710 | 3.910 | 287,990 | +0.05(+1.30%) |
Jul 13, 2012 | 3.910 | 4.050 | 3.830 | 3.860 | 265,009 | -0.12(-3.02%) |
Jul 12, 2012 | 4.120 | 4.140 | 3.900 | 3.980 | 375,295 | -0.07(-1.73%) |
Jul 11, 2012 | 3.920 | 4.150 | 3.710 | 4.050 | 405,926 | +0.27(+7.14%) |
Jul 10, 2012 | 4.210 | 4.210 | 3.730 | 3.780 | 389,957 | -0.43(-10.21%) |
Jul 09, 2012 | 4.210 | 4.380 | 4.050 | 4.210 | 474,458 | -0.07(-1.64%) |
Jul 06, 2012 | 4.100 | 4.350 | 3.920 | 4.280 | 594,029 | +0.11(+2.64%) |
Jul 05, 2012 | 4.180 | 4.180 | 3.900 | 4.170 | 478,703 | +0.01(+0.24%) |
Jul 03, 2012 | 3.830 | 4.190 | 3.770 | 4.160 | 378,131 | +0.31(+8.05%) |
Jul 02, 2012 | 3.930 | 3.940 | 3.630 | 3.850 | 467,285 | -0.04(-1.03%) |
Jun 29, 2012 | 4.070 | 4.080 | 3.710 | 3.890 | 394,424 | +0.10(+2.64%) |
Jun 28, 2012 | 3.900 | 4.059 | 3.610 | 3.790 | 580,465 | -0.17(-4.29%) |
Jun 27, 2012 | 3.570 | 3.960 | 3.530 | 3.960 | 533,915 | +0.42(+11.86%) |
Jun 26, 2012 | 3.950 | 3.990 | 3.500 | 3.540 | 790,382 | -0.39(-9.92%) |
Jun 25, 2012 | 4.020 | 4.040 | 3.910 | 3.930 | 628,419 | -0.15(-3.79%) |
Jun 22, 2012 | 4.280 | 4.336 | 3.780 | 4.085 | 1,385,682 | -0.16(-3.66%) |
Jun 21, 2012 | 4.300 | 4.750 | 4.150 | 4.240 | 2,377,743 | -0.01(-0.24%) |
Jun 20, 2012 | 3.730 | 4.600 | 3.610 | 4.250 | 3,389,539 | +0.58(+15.80%) |
Jun 19, 2012 | 3.380 | 3.840 | 3.370 | 3.670 | 1,744,590 | +0.32(+9.55%) |
Jun 18, 2012 | 3.000 | 3.460 | 2.900 | 3.350 | 1,603,082 | +0.41(+13.95%) |
Jun 15, 2012 | 2.740 | 2.970 | 2.650 | 2.940 | 662,223 | +0.20(+7.30%) |
Jun 14, 2012 | 2.710 | 2.760 | 2.620 | 2.740 | 470,159 | +0.02(+0.74%) |
Jun 13, 2012 | 2.410 | 3.120 | 2.390 | 2.720 | 1,389,929 | +0.32(+13.33%) |
Jun 12, 2012 | 2.430 | 2.470 | 2.310 | 2.400 | 526,458 | +0.00(+0.00%) |
Jun 11, 2012 | 2.560 | 2.560 | 2.390 | 2.400 | 297,035 | +0.01(+0.42%) |
Jun 08, 2012 | 2.300 | 2.420 | 2.280 | 2.390 | 209,534 | +0.09(+3.91%) |
Jun 07, 2012 | 2.370 | 2.489 | 2.220 | 2.300 | 360,707 | -0.07(-2.95%) |
Jun 06, 2012 | 2.160 | 2.500 | 2.160 | 2.370 | 870,863 | +0.19(+8.72%) |
Jun 05, 2012 | 2.150 | 2.200 | 2.110 | 2.180 | 369,229 | +0.07(+3.32%) |
Jun 04, 2012 | 2.080 | 2.140 | 2.000 | 2.110 | 483,308 | +0.13(+6.57%) |