Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.270 | 4.390 | 4.180 | 4.370 | 224,352 | +0.12(+2.82%) |
Aug 30, 2012 | 4.280 | 4.300 | 4.210 | 4.250 | 145,151 | -0.05(-1.16%) |
Aug 29, 2012 | 4.120 | 4.380 | 4.100 | 4.300 | 332,416 | +0.31(+7.77%) |
Aug 27, 2012 | 3.940 | 4.010 | 3.923 | 3.990 | 192,821 | +0.07(+1.79%) |
Aug 24, 2012 | 3.930 | 4.000 | 3.900 | 3.920 | 125,466 | -0.02(-0.51%) |
Aug 23, 2012 | 3.980 | 4.070 | 3.900 | 3.940 | 397,506 | -0.05(-1.25%) |
Aug 22, 2012 | 4.000 | 4.030 | 3.930 | 3.990 | 168,164 | -0.01(-0.25%) |
Aug 21, 2012 | 4.000 | 4.030 | 3.900 | 4.000 | 235,135 | +0.02(+0.50%) |
Aug 20, 2012 | 4.020 | 4.030 | 3.895 | 3.980 | 240,938 | -0.04(-1.00%) |
Aug 17, 2012 | 3.950 | 4.040 | 3.950 | 4.020 | 240,874 | +0.06(+1.52%) |
Aug 16, 2012 | 3.980 | 4.000 | 3.780 | 3.960 | 295,578 | -0.01(-0.25%) |
Aug 15, 2012 | 3.640 | 4.020 | 3.470 | 3.970 | 737,209 | +0.33(+9.07%) |
Aug 14, 2012 | 4.050 | 4.070 | 3.630 | 3.640 | 585,538 | -0.39(-9.68%) |
Aug 13, 2012 | 4.020 | 4.100 | 3.960 | 4.030 | 83,907 | +0.01(+0.25%) |
Aug 10, 2012 | 4.030 | 4.050 | 3.950 | 4.020 | 130,899 | +0.00(+0.00%) |
Aug 09, 2012 | 4.070 | 4.120 | 3.980 | 4.020 | 169,250 | -0.07(-1.71%) |
Aug 08, 2012 | 4.030 | 4.180 | 4.020 | 4.090 | 163,436 | +0.02(+0.49%) |
Aug 07, 2012 | 4.170 | 4.185 | 4.040 | 4.070 | 226,487 | -0.10(-2.40%) |
Aug 06, 2012 | 4.250 | 4.260 | 4.130 | 4.170 | 210,986 | -0.07(-1.65%) |
Aug 03, 2012 | 4.350 | 4.360 | 4.150 | 4.240 | 371,767 | -0.06(-1.40%) |
Aug 02, 2012 | 3.950 | 4.410 | 3.950 | 4.300 | 423,208 | +0.34(+8.59%) |
Aug 01, 2012 | 4.520 | 4.550 | 3.960 | 3.960 | 528,365 | -0.48(-10.81%) |
Jul 31, 2012 | 4.560 | 4.580 | 4.420 | 4.440 | 284,196 | -0.12(-2.63%) |
Jul 30, 2012 | 4.700 | 4.740 | 4.560 | 4.560 | 220,515 | -0.15(-3.18%) |
Jul 27, 2012 | 4.480 | 4.730 | 4.450 | 4.710 | 446,927 | +0.23(+5.13%) |
Jul 26, 2012 | 4.410 | 4.520 | 4.370 | 4.480 | 401,804 | +0.02(+0.45%) |
Jul 25, 2012 | 4.480 | 4.530 | 4.340 | 4.460 | 298,180 | +0.04(+0.90%) |
Jul 24, 2012 | 4.500 | 4.590 | 4.360 | 4.420 | 365,716 | +0.06(+1.38%) |
Jul 23, 2012 | 4.400 | 4.440 | 4.280 | 4.360 | 520,322 | -0.13(-2.90%) |
Jul 20, 2012 | 4.510 | 4.520 | 4.400 | 4.490 | 213,915 | -0.05(-1.10%) |
Jul 19, 2012 | 4.650 | 4.700 | 4.460 | 4.540 | 415,970 | -0.07(-1.52%) |
Jul 18, 2012 | 4.290 | 4.640 | 4.280 | 4.610 | 577,099 | +0.32(+7.46%) |
Jul 17, 2012 | 4.240 | 4.362 | 4.160 | 4.290 | 288,550 | +0.10(+2.39%) |
Jul 16, 2012 | 4.300 | 4.340 | 4.130 | 4.190 | 363,525 | -0.08(-1.87%) |
Jul 13, 2012 | 4.180 | 4.580 | 4.180 | 4.270 | 811,652 | +0.13(+3.14%) |
Jul 12, 2012 | 3.990 | 4.180 | 3.850 | 4.140 | 447,025 | +0.17(+4.28%) |
Jul 11, 2012 | 3.880 | 4.000 | 3.820 | 3.970 | 962,556 | +0.11(+2.85%) |
Jul 10, 2012 | 3.920 | 3.960 | 3.820 | 3.860 | 196,795 | -0.04(-1.03%) |
Jul 09, 2012 | 3.910 | 3.990 | 3.815 | 3.900 | 308,283 | +0.00(+0.00%) |
Jul 06, 2012 | 3.910 | 3.940 | 3.880 | 3.900 | 438,886 | -0.02(-0.51%) |
Jul 05, 2012 | 4.000 | 4.010 | 3.880 | 3.920 | 257,365 | -0.07(-1.75%) |
Jul 03, 2012 | 4.100 | 4.100 | 3.830 | 3.990 | 274,547 | -0.07(-1.72%) |
Jul 02, 2012 | 3.990 | 4.060 | 3.940 | 4.060 | 531,302 | +0.09(+2.27%) |
Jun 29, 2012 | 3.900 | 4.000 | 3.760 | 3.970 | 319,589 | +0.15(+3.93%) |
Jun 28, 2012 | 3.950 | 4.050 | 3.750 | 3.820 | 330,090 | -0.13(-3.29%) |
Jun 27, 2012 | 3.660 | 3.970 | 3.660 | 3.950 | 241,478 | +0.30(+8.22%) |
Jun 26, 2012 | 3.790 | 3.790 | 3.640 | 3.650 | 184,727 | -0.12(-3.18%) |
Jun 25, 2012 | 3.810 | 3.820 | 3.710 | 3.770 | 257,313 | -0.07(-1.82%) |
Jun 22, 2012 | 3.730 | 4.060 | 3.710 | 3.840 | 4,339,205 | +0.11(+2.95%) |
Jun 21, 2012 | 3.800 | 3.820 | 3.690 | 3.730 | 238,253 | -0.07(-1.84%) |
Jun 20, 2012 | 3.830 | 3.850 | 3.750 | 3.800 | 149,886 | -0.04(-1.04%) |
Jun 19, 2012 | 3.830 | 3.855 | 3.750 | 3.840 | 307,350 | +0.03(+0.79%) |
Jun 18, 2012 | 3.620 | 3.870 | 3.610 | 3.810 | 480,150 | +0.18(+4.96%) |
Jun 15, 2012 | 3.640 | 3.680 | 3.610 | 3.630 | 317,297 | -0.02(-0.55%) |
Jun 14, 2012 | 3.650 | 3.700 | 3.590 | 3.650 | 235,463 | +0.04(+1.11%) |
Jun 13, 2012 | 3.620 | 3.750 | 3.570 | 3.610 | 365,859 | -0.01(-0.28%) |
Jun 12, 2012 | 3.530 | 3.695 | 3.460 | 3.620 | 535,794 | +0.13(+3.72%) |
Jun 11, 2012 | 3.630 | 3.630 | 3.470 | 3.490 | 348,137 | -0.06(-1.69%) |
Jun 08, 2012 | 3.340 | 3.570 | 3.300 | 3.550 | 193,331 | +0.20(+5.97%) |
Jun 07, 2012 | 3.500 | 3.500 | 3.320 | 3.350 | 223,493 | -0.11(-3.18%) |
Jun 06, 2012 | 3.150 | 3.720 | 3.040 | 3.460 | 823,778 | +0.36(+11.61%) |
Jun 05, 2012 | 3.080 | 3.260 | 3.050 | 3.100 | 289,010 | -0.01(-0.32%) |
Jun 04, 2012 | 2.930 | 3.120 | 2.930 | 3.110 | 125,905 | +0.19(+6.51%) |