Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.467 | 4.557 | 4.385 | 4.557 | 60,582 | +0.12(+2.70%) |
Aug 30, 2012 | 4.467 | 4.467 | 4.385 | 4.437 | 10,203 | -0.02(-0.50%) |
Aug 29, 2012 | 4.542 | 4.542 | 4.362 | 4.460 | 12,488 | +0.04(+0.85%) |
Aug 27, 2012 | 4.684 | 4.692 | 4.347 | 4.422 | 8,358 | -0.15(-3.28%) |
Aug 24, 2012 | 4.385 | 4.722 | 4.287 | 4.572 | 10,201 | +0.18(+4.10%) |
Aug 23, 2012 | 4.535 | 4.535 | 4.392 | 4.392 | 3,677 | -0.16(-3.62%) |
Aug 22, 2012 | 4.610 | 4.610 | 4.535 | 4.557 | 1,368 | -0.07(-1.46%) |
Aug 21, 2012 | 4.557 | 4.647 | 4.542 | 4.625 | 12,508 | +0.07(+1.48%) |
Aug 20, 2012 | 4.617 | 4.676 | 4.542 | 4.557 | 8,933 | -0.11(-2.41%) |
Aug 17, 2012 | 4.580 | 4.670 | 4.497 | 4.670 | 24,625 | +0.02(+0.48%) |
Aug 16, 2012 | 4.392 | 4.647 | 4.272 | 4.647 | 29,696 | +0.22(+4.91%) |
Aug 15, 2012 | 4.287 | 4.490 | 4.287 | 4.430 | 11,216 | +0.16(+3.68%) |
Aug 14, 2012 | 4.287 | 4.392 | 4.257 | 4.272 | 10,278 | -0.02(-0.52%) |
Aug 13, 2012 | 4.197 | 4.302 | 3.980 | 4.295 | 34,862 | +0.17(+4.18%) |
Aug 10, 2012 | 4.325 | 4.355 | 3.987 | 4.122 | 23,178 | -0.12(-2.83%) |
Aug 09, 2012 | 4.280 | 4.535 | 4.205 | 4.242 | 38,392 | -0.06(-1.39%) |
Aug 08, 2012 | 4.422 | 4.422 | 4.272 | 4.302 | 16,315 | -0.12(-2.71%) |
Aug 07, 2012 | 4.595 | 4.625 | 4.297 | 4.422 | 43,740 | -0.13(-2.96%) |
Aug 06, 2012 | 4.550 | 4.610 | 4.310 | 4.557 | 22,806 | -0.01(-0.33%) |
Aug 03, 2012 | 4.325 | 4.587 | 4.265 | 4.572 | 33,382 | +0.32(+7.58%) |
Aug 02, 2012 | 4.235 | 4.355 | 4.235 | 4.250 | 27,761 | -0.02(-0.53%) |
Aug 01, 2012 | 4.392 | 4.460 | 4.272 | 4.272 | 44,766 | -0.13(-3.06%) |
Jul 31, 2012 | 4.475 | 4.497 | 4.340 | 4.407 | 69,192 | -0.09(-2.00%) |
Jul 30, 2012 | 4.670 | 4.670 | 4.407 | 4.497 | 28,384 | -0.19(-4.15%) |
Jul 27, 2012 | 4.370 | 4.692 | 4.235 | 4.692 | 45,820 | +0.30(+6.83%) |
Jul 26, 2012 | 4.182 | 4.445 | 4.160 | 4.392 | 25,963 | +0.25(+5.97%) |
Jul 25, 2012 | 4.190 | 4.190 | 4.092 | 4.145 | 46,295 | +0.00(+0.00%) |
Jul 24, 2012 | 4.220 | 4.220 | 4.122 | 4.145 | 21,335 | -0.05(-1.25%) |
Jul 23, 2012 | 4.197 | 4.242 | 4.182 | 4.197 | 28,084 | -0.04(-1.06%) |
Jul 20, 2012 | 4.445 | 4.542 | 4.167 | 4.242 | 54,180 | -0.22(-5.03%) |
Jul 19, 2012 | 4.714 | 4.714 | 4.377 | 4.467 | 35,900 | -0.23(-4.94%) |
Jul 18, 2012 | 4.834 | 4.834 | 4.655 | 4.699 | 38,208 | -0.12(-2.49%) |
Jul 17, 2012 | 4.857 | 4.857 | 4.789 | 4.819 | 25,852 | +0.01(+0.16%) |
Jul 16, 2012 | 4.782 | 4.827 | 4.722 | 4.812 | 15,632 | +0.00(+0.00%) |
Jul 13, 2012 | 4.759 | 4.827 | 4.617 | 4.812 | 27,911 | +0.06(+1.26%) |
Jul 12, 2012 | 4.857 | 4.857 | 4.699 | 4.752 | 39,802 | -0.10(-2.01%) |
Jul 11, 2012 | 4.812 | 4.857 | 4.752 | 4.849 | 31,432 | -0.01(-0.31%) |
Jul 10, 2012 | 4.819 | 4.864 | 4.744 | 4.864 | 26,030 | +0.06(+1.25%) |
Jul 09, 2012 | 4.789 | 4.864 | 4.729 | 4.804 | 42,078 | -0.01(-0.16%) |
Jul 06, 2012 | 4.782 | 4.857 | 4.662 | 4.812 | 73,535 | +0.01(+0.16%) |
Jul 05, 2012 | 4.797 | 4.872 | 4.744 | 4.804 | 21,875 | -0.03(-0.62%) |
Jul 03, 2012 | 4.655 | 4.834 | 4.527 | 4.834 | 73,520 | +0.15(+3.20%) |
Jul 02, 2012 | 4.617 | 4.684 | 4.437 | 4.684 | 88,291 | +0.01(+0.32%) |
Jun 29, 2012 | 4.640 | 4.676 | 4.310 | 4.670 | 102,512 | +0.09(+1.96%) |
Jun 28, 2012 | 4.632 | 4.677 | 4.535 | 4.580 | 23,001 | -0.09(-1.93%) |
Jun 27, 2012 | 4.610 | 4.677 | 4.610 | 4.670 | 54,208 | +0.04(+0.97%) |
Jun 26, 2012 | 4.632 | 4.692 | 4.572 | 4.625 | 26,264 | +0.04(+0.82%) |
Jun 25, 2012 | 4.789 | 4.834 | 4.512 | 4.587 | 65,982 | -0.35(-7.13%) |
Jun 22, 2012 | 5.145 | 5.172 | 4.804 | 4.939 | 3,277,418 | -0.19(-3.80%) |
Jun 21, 2012 | 5.074 | 5.134 | 4.954 | 5.134 | 199,038 | +0.01(+0.29%) |
Jun 20, 2012 | 4.924 | 5.119 | 4.699 | 5.119 | 65,309 | +0.22(+4.59%) |
Jun 19, 2012 | 4.744 | 4.909 | 4.744 | 4.894 | 107,415 | +0.15(+3.16%) |
Jun 18, 2012 | 4.782 | 4.834 | 4.610 | 4.744 | 71,042 | -0.07(-1.40%) |
Jun 15, 2012 | 4.834 | 4.864 | 4.662 | 4.812 | 38,143 | -0.03(-0.62%) |
Jun 14, 2012 | 4.782 | 4.864 | 4.535 | 4.842 | 50,173 | +0.04(+0.94%) |
Jun 13, 2012 | 4.508 | 4.797 | 4.475 | 4.797 | 17,732 | +0.28(+6.14%) |
Jun 12, 2012 | 4.759 | 4.759 | 4.385 | 4.520 | 31,426 | -0.04(-0.82%) |
Jun 11, 2012 | 4.729 | 4.782 | 4.347 | 4.557 | 10,814 | -0.16(-3.34%) |
Jun 08, 2012 | 4.625 | 4.774 | 4.497 | 4.714 | 36,224 | +0.11(+2.44%) |
Jun 07, 2012 | 4.572 | 4.707 | 4.302 | 4.602 | 17,758 | +0.06(+1.32%) |
Jun 06, 2012 | 4.625 | 4.684 | 4.482 | 4.542 | 6,227 | -0.18(-3.81%) |
Jun 05, 2012 | 4.647 | 4.752 | 4.295 | 4.722 | 18,570 | +0.09(+1.94%) |
Jun 04, 2012 | 4.722 | 4.722 | 4.199 | 4.632 | 26,487 | -0.10(-2.21%) |