Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.495 | 4.563 | 4.408 | 4.534 | 1,875,417 | +0.08(+1.74%) |
Aug 30, 2012 | 4.486 | 4.505 | 4.447 | 4.457 | 684,143 | -0.07(-1.50%) |
Aug 29, 2012 | 4.544 | 4.592 | 4.505 | 4.524 | 968,479 | +0.06(+1.30%) |
Aug 27, 2012 | 4.544 | 4.563 | 4.399 | 4.466 | 698,332 | -0.09(-1.91%) |
Aug 24, 2012 | 4.602 | 4.602 | 4.476 | 4.553 | 1,110,303 | -0.08(-1.77%) |
Aug 23, 2012 | 4.689 | 4.752 | 4.602 | 4.635 | 950,155 | -0.07(-1.54%) |
Aug 22, 2012 | 4.940 | 4.979 | 4.708 | 4.708 | 1,451,126 | -0.26(-5.25%) |
Aug 21, 2012 | 4.998 | 5.056 | 4.921 | 4.969 | 793,424 | -0.02(-0.39%) |
Aug 20, 2012 | 5.095 | 5.114 | 4.979 | 4.988 | 763,504 | -0.18(-3.55%) |
Aug 17, 2012 | 5.124 | 5.172 | 5.075 | 5.172 | 479,645 | +0.01(+0.19%) |
Aug 16, 2012 | 5.153 | 5.201 | 5.104 | 5.162 | 1,040,925 | -0.01(-0.19%) |
Aug 15, 2012 | 5.133 | 5.211 | 5.095 | 5.172 | 454,004 | +0.00(+0.00%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.143 | 5.172 | 697,603 | -0.09(-1.65%) |
Aug 13, 2012 | 5.307 | 5.346 | 5.220 | 5.259 | 2,629,728 | -0.08(-1.45%) |
Aug 10, 2012 | 5.317 | 5.346 | 5.249 | 5.336 | 952,410 | -0.01(-0.18%) |
Aug 09, 2012 | 5.211 | 5.390 | 5.192 | 5.346 | 1,069,469 | +0.14(+2.60%) |
Aug 08, 2012 | 5.211 | 5.240 | 5.143 | 5.211 | 1,361,236 | -0.03(-0.55%) |
Aug 07, 2012 | 5.153 | 5.356 | 5.153 | 5.240 | 1,103,171 | +0.15(+2.85%) |
Aug 06, 2012 | 5.114 | 5.206 | 5.037 | 5.095 | 1,187,083 | -0.01(-0.19%) |
Aug 03, 2012 | 5.085 | 5.201 | 5.027 | 5.104 | 850,595 | +0.10(+1.93%) |
Aug 02, 2012 | 4.901 | 5.095 | 4.863 | 5.008 | 939,443 | +0.05(+0.97%) |
Aug 01, 2012 | 5.172 | 5.172 | 4.950 | 4.959 | 1,341,697 | -0.19(-3.75%) |
Jul 31, 2012 | 4.959 | 5.249 | 4.959 | 5.153 | 1,407,623 | +0.19(+3.90%) |
Jul 30, 2012 | 5.037 | 5.177 | 4.901 | 4.959 | 1,148,236 | -0.05(-0.97%) |
Jul 27, 2012 | 4.756 | 5.037 | 4.661 | 5.008 | 1,092,212 | +0.26(+5.50%) |
Jul 26, 2012 | 4.669 | 4.809 | 4.621 | 4.747 | 825,758 | +0.15(+3.37%) |
Jul 25, 2012 | 4.553 | 4.660 | 4.534 | 4.592 | 688,899 | +0.06(+1.28%) |
Jul 24, 2012 | 4.650 | 4.708 | 4.495 | 4.534 | 805,755 | -0.12(-2.49%) |
Jul 23, 2012 | 4.631 | 4.698 | 4.524 | 4.650 | 812,391 | -0.10(-2.04%) |
Jul 20, 2012 | 4.747 | 4.809 | 4.698 | 4.747 | 607,130 | -0.03(-0.61%) |
Jul 19, 2012 | 4.756 | 4.834 | 4.698 | 4.776 | 772,281 | +0.07(+1.44%) |
Jul 18, 2012 | 4.582 | 4.776 | 4.544 | 4.708 | 895,145 | +0.15(+3.18%) |
Jul 17, 2012 | 4.534 | 4.631 | 4.476 | 4.563 | 725,633 | +0.05(+1.07%) |
Jul 16, 2012 | 4.534 | 4.587 | 4.486 | 4.515 | 624,590 | -0.05(-1.06%) |
Jul 13, 2012 | 4.399 | 4.582 | 4.379 | 4.563 | 1,065,484 | +0.18(+4.19%) |
Jul 12, 2012 | 4.515 | 4.515 | 4.341 | 4.379 | 1,326,575 | -0.19(-4.23%) |
Jul 11, 2012 | 4.611 | 4.696 | 4.553 | 4.573 | 931,072 | -0.06(-1.25%) |
Jul 10, 2012 | 4.727 | 4.776 | 4.611 | 4.631 | 943,101 | -0.09(-1.84%) |
Jul 09, 2012 | 4.814 | 4.814 | 4.611 | 4.718 | 950,547 | -0.14(-2.79%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.834 | 4.853 | 934,731 | -0.02(-0.40%) |
Jul 05, 2012 | 4.621 | 4.911 | 4.611 | 4.872 | 1,263,094 | +0.25(+5.44%) |
Jul 03, 2012 | 4.621 | 4.708 | 4.592 | 4.621 | 1,269,096 | -0.01(-0.21%) |
Jul 02, 2012 | 4.737 | 4.776 | 4.534 | 4.631 | 2,846,917 | -0.09(-1.84%) |
Jun 29, 2012 | 4.747 | 4.756 | 4.708 | 4.718 | 1,296,196 | +0.08(+1.67%) |
Jun 28, 2012 | 4.602 | 4.718 | 4.563 | 4.640 | 1,029,804 | -0.02(-0.42%) |
Jun 27, 2012 | 4.534 | 4.674 | 4.515 | 4.660 | 1,078,140 | +0.13(+2.77%) |
Jun 26, 2012 | 4.553 | 4.621 | 4.524 | 4.534 | 676,538 | -0.02(-0.42%) |
Jun 25, 2012 | 4.640 | 4.660 | 4.544 | 4.553 | 897,246 | -0.17(-3.68%) |
Jun 22, 2012 | 4.582 | 4.747 | 4.582 | 4.727 | 2,164,643 | +0.15(+3.38%) |
Jun 21, 2012 | 4.727 | 4.785 | 4.573 | 4.573 | 1,045,699 | -0.16(-3.47%) |
Jun 20, 2012 | 4.708 | 4.785 | 4.611 | 4.737 | 936,337 | +0.05(+1.03%) |
Jun 19, 2012 | 4.563 | 4.718 | 4.553 | 4.689 | 1,112,787 | +0.14(+2.97%) |
Jun 18, 2012 | 4.389 | 4.582 | 4.360 | 4.553 | 1,195,240 | +0.13(+2.84%) |
Jun 15, 2012 | 4.331 | 4.437 | 4.312 | 4.428 | 1,314,126 | +0.09(+2.00%) |
Jun 14, 2012 | 4.321 | 4.437 | 4.302 | 4.341 | 1,238,158 | +0.03(+0.67%) |
Jun 13, 2012 | 4.341 | 4.437 | 4.283 | 4.312 | 1,389,514 | -0.04(-0.89%) |
Jun 12, 2012 | 4.312 | 4.457 | 4.312 | 4.350 | 1,405,904 | +0.07(+1.58%) |
Jun 11, 2012 | 4.592 | 4.602 | 4.283 | 4.283 | 1,142,170 | -0.27(-5.94%) |
Jun 08, 2012 | 4.399 | 4.599 | 4.350 | 4.553 | 1,030,964 | +0.11(+2.39%) |
Jun 07, 2012 | 4.544 | 4.679 | 4.437 | 4.447 | 1,482,702 | -0.03(-0.65%) |
Jun 06, 2012 | 4.370 | 4.505 | 4.370 | 4.476 | 1,159,765 | +0.15(+3.58%) |
Jun 05, 2012 | 4.370 | 4.447 | 4.321 | 4.321 | 901,852 | -0.09(-1.97%) |
Jun 04, 2012 | 4.505 | 4.509 | 4.350 | 4.408 | 1,341,398 | -0.08(-1.72%) |