Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.086 | 4.156 | 3.984 | 4.054 | 20,187 | +0.02(+0.39%) |
Aug 30, 2012 | 4.086 | 4.280 | 3.899 | 4.039 | 35,881 | -0.16(-3.71%) |
Aug 29, 2012 | 4.175 | 4.303 | 4.047 | 4.194 | 42,572 | +0.16(+3.85%) |
Aug 27, 2012 | 4.257 | 4.358 | 3.992 | 4.039 | 47,507 | -0.26(-5.98%) |
Aug 24, 2012 | 4.358 | 4.373 | 4.210 | 4.296 | 28,474 | +0.02(+0.55%) |
Aug 23, 2012 | 4.015 | 4.303 | 3.961 | 4.272 | 86,105 | +0.25(+6.19%) |
Aug 22, 2012 | 3.790 | 4.089 | 3.766 | 4.023 | 70,664 | +0.23(+6.16%) |
Aug 21, 2012 | 3.728 | 3.821 | 3.689 | 3.790 | 36,606 | +0.14(+3.84%) |
Aug 20, 2012 | 3.611 | 3.673 | 3.609 | 3.650 | 14,691 | +0.01(+0.21%) |
Aug 17, 2012 | 3.580 | 3.642 | 3.580 | 3.642 | 2,658 | +0.06(+1.74%) |
Aug 16, 2012 | 3.611 | 3.634 | 3.580 | 3.580 | 25,588 | -0.03(-0.86%) |
Aug 15, 2012 | 3.517 | 3.648 | 3.502 | 3.611 | 15,787 | +0.10(+2.88%) |
Aug 14, 2012 | 3.486 | 3.603 | 3.463 | 3.510 | 17,247 | +0.04(+1.12%) |
Aug 13, 2012 | 3.432 | 3.502 | 3.424 | 3.471 | 17,419 | +0.06(+1.83%) |
Aug 10, 2012 | 3.463 | 3.517 | 3.408 | 3.408 | 19,279 | -0.07(-2.01%) |
Aug 09, 2012 | 3.455 | 3.517 | 3.424 | 3.479 | 12,839 | +0.02(+0.45%) |
Aug 08, 2012 | 3.440 | 3.548 | 3.424 | 3.463 | 12,837 | +0.06(+1.82%) |
Aug 07, 2012 | 3.533 | 3.570 | 3.331 | 3.401 | 24,232 | -0.15(-4.15%) |
Aug 06, 2012 | 3.409 | 3.641 | 3.378 | 3.548 | 31,310 | +0.18(+5.29%) |
Aug 03, 2012 | 3.463 | 3.502 | 3.370 | 3.370 | 32,657 | -0.05(-1.58%) |
Aug 02, 2012 | 3.548 | 3.548 | 3.331 | 3.424 | 27,704 | -0.14(-3.91%) |
Aug 01, 2012 | 3.672 | 3.688 | 3.447 | 3.564 | 42,400 | -0.09(-2.34%) |
Jul 31, 2012 | 3.579 | 3.773 | 3.568 | 3.649 | 49,436 | +0.05(+1.29%) |
Jul 30, 2012 | 3.478 | 3.757 | 3.417 | 3.602 | 56,175 | +0.14(+4.03%) |
Jul 27, 2012 | 3.370 | 3.471 | 3.339 | 3.463 | 43,658 | +0.12(+3.71%) |
Jul 26, 2012 | 3.378 | 3.416 | 3.293 | 3.339 | 29,055 | -0.05(-1.37%) |
Jul 25, 2012 | 3.293 | 3.385 | 3.254 | 3.385 | 15,492 | +0.12(+3.80%) |
Jul 24, 2012 | 3.231 | 3.331 | 3.215 | 3.262 | 11,974 | +0.02(+0.72%) |
Jul 23, 2012 | 3.184 | 3.285 | 3.184 | 3.238 | 18,340 | +0.06(+1.95%) |
Jul 20, 2012 | 3.200 | 3.269 | 3.176 | 3.176 | 15,412 | -0.05(-1.68%) |
Jul 19, 2012 | 3.246 | 3.285 | 3.207 | 3.231 | 11,761 | -0.01(-0.24%) |
Jul 18, 2012 | 3.169 | 3.246 | 3.164 | 3.238 | 8,103 | +0.05(+1.70%) |
Jul 17, 2012 | 3.223 | 3.223 | 3.176 | 3.184 | 11,404 | +0.00(+0.00%) |
Jul 16, 2012 | 3.231 | 3.254 | 3.176 | 3.184 | 14,298 | -0.03(-0.96%) |
Jul 13, 2012 | 3.300 | 3.331 | 3.192 | 3.215 | 14,886 | -0.05(-1.66%) |
Jul 12, 2012 | 3.223 | 3.324 | 3.177 | 3.269 | 26,766 | +0.03(+0.96%) |
Jul 11, 2012 | 3.246 | 3.285 | 3.145 | 3.238 | 12,311 | +0.02(+0.48%) |
Jul 10, 2012 | 3.215 | 3.231 | 3.200 | 3.223 | 2,843 | -0.01(-0.24%) |
Jul 09, 2012 | 3.223 | 3.254 | 3.207 | 3.231 | 16,393 | +0.01(+0.24%) |
Jul 06, 2012 | 3.308 | 3.355 | 3.161 | 3.223 | 22,996 | -0.06(-1.75%) |
Jul 05, 2012 | 3.355 | 3.355 | 3.254 | 3.280 | 45,189 | -0.07(-1.99%) |
Jul 03, 2012 | 3.354 | 3.354 | 3.239 | 3.347 | 21,700 | +0.02(+0.46%) |
Jul 02, 2012 | 3.370 | 3.416 | 3.239 | 3.331 | 39,730 | -0.04(-1.14%) |
Jun 29, 2012 | 3.308 | 3.413 | 3.193 | 3.370 | 25,534 | +0.12(+3.55%) |
Jun 28, 2012 | 3.108 | 3.262 | 3.092 | 3.254 | 31,870 | +0.13(+4.20%) |
Jun 27, 2012 | 3.324 | 3.378 | 3.069 | 3.123 | 148,617 | -0.20(-6.03%) |
Jun 26, 2012 | 3.617 | 3.617 | 3.300 | 3.324 | 133,915 | -0.29(-7.91%) |
Jun 25, 2012 | 3.524 | 3.671 | 3.478 | 3.609 | 34,036 | +0.08(+2.18%) |
Jun 22, 2012 | 3.578 | 3.596 | 3.524 | 3.532 | 55,958 | -0.05(-1.29%) |
Jun 21, 2012 | 3.547 | 3.594 | 3.509 | 3.578 | 30,983 | +0.02(+0.43%) |
Jun 20, 2012 | 3.671 | 3.671 | 3.547 | 3.563 | 22,043 | -0.12(-3.35%) |
Jun 19, 2012 | 3.432 | 3.694 | 3.385 | 3.686 | 60,052 | +0.27(+7.90%) |
Jun 18, 2012 | 3.470 | 3.570 | 3.331 | 3.416 | 66,038 | -0.07(-1.99%) |
Jun 15, 2012 | 3.524 | 3.524 | 3.470 | 3.486 | 15,894 | -0.05(-1.53%) |
Jun 14, 2012 | 3.593 | 3.593 | 3.493 | 3.540 | 18,852 | +0.02(+0.44%) |
Jun 13, 2012 | 3.493 | 3.563 | 3.493 | 3.524 | 13,774 | +0.00(+0.00%) |
Jun 12, 2012 | 3.609 | 3.609 | 3.493 | 3.524 | 36,832 | -0.05(-1.30%) |
Jun 11, 2012 | 3.547 | 3.624 | 3.470 | 3.570 | 28,678 | +0.04(+1.09%) |
Jun 08, 2012 | 3.540 | 3.540 | 3.424 | 3.532 | 25,576 | +0.01(+0.22%) |
Jun 07, 2012 | 3.486 | 3.524 | 3.378 | 3.524 | 58,386 | +0.07(+2.01%) |
Jun 06, 2012 | 3.616 | 3.624 | 3.432 | 3.455 | 109,371 | -0.12(-3.43%) |
Jun 05, 2012 | 3.424 | 3.639 | 3.393 | 3.578 | 73,294 | +0.14(+4.02%) |
Jun 04, 2012 | 3.793 | 3.800 | 3.439 | 3.439 | 90,967 | -0.33(-8.76%) |