Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.355 | 4.443 | 4.275 | 4.443 | 62,143 | +0.12(+2.70%) |
Aug 30, 2012 | 4.355 | 4.355 | 4.275 | 4.326 | 10,466 | -0.02(-0.50%) |
Aug 29, 2012 | 4.428 | 4.428 | 4.253 | 4.348 | 12,809 | +0.04(+0.85%) |
Aug 27, 2012 | 4.567 | 4.574 | 4.238 | 4.311 | 8,574 | -0.15(-3.28%) |
Aug 24, 2012 | 4.275 | 4.603 | 4.180 | 4.457 | 10,464 | +0.18(+4.10%) |
Aug 23, 2012 | 4.421 | 4.421 | 4.282 | 4.282 | 3,771 | -0.16(-3.62%) |
Aug 22, 2012 | 4.494 | 4.494 | 4.421 | 4.443 | 1,404 | -0.07(-1.46%) |
Aug 21, 2012 | 4.443 | 4.530 | 4.428 | 4.508 | 12,830 | +0.07(+1.48%) |
Aug 20, 2012 | 4.501 | 4.558 | 4.428 | 4.443 | 9,163 | -0.11(-2.41%) |
Aug 17, 2012 | 4.465 | 4.552 | 4.384 | 4.552 | 25,259 | +0.02(+0.48%) |
Aug 16, 2012 | 4.282 | 4.530 | 4.165 | 4.530 | 30,461 | +0.21(+4.91%) |
Aug 15, 2012 | 4.180 | 4.377 | 4.180 | 4.318 | 11,505 | +0.15(+3.68%) |
Aug 14, 2012 | 4.180 | 4.282 | 4.150 | 4.165 | 10,543 | -0.02(-0.52%) |
Aug 13, 2012 | 4.092 | 4.194 | 3.880 | 4.187 | 35,760 | +0.17(+4.18%) |
Aug 10, 2012 | 4.216 | 4.245 | 3.887 | 4.019 | 23,776 | -0.12(-2.83%) |
Aug 09, 2012 | 4.172 | 4.421 | 4.099 | 4.136 | 39,381 | -0.06(-1.39%) |
Aug 08, 2012 | 4.311 | 4.311 | 4.165 | 4.194 | 16,736 | -0.12(-2.71%) |
Aug 07, 2012 | 4.479 | 4.508 | 4.189 | 4.311 | 44,866 | -0.13(-2.96%) |
Aug 06, 2012 | 4.435 | 4.494 | 4.201 | 4.443 | 23,394 | -0.01(-0.33%) |
Aug 03, 2012 | 4.216 | 4.472 | 4.158 | 4.457 | 34,242 | +0.31(+7.58%) |
Aug 02, 2012 | 4.128 | 4.245 | 4.128 | 4.143 | 28,477 | -0.02(-0.53%) |
Aug 01, 2012 | 4.282 | 4.348 | 4.165 | 4.165 | 45,919 | -0.13(-3.06%) |
Jul 31, 2012 | 4.362 | 4.384 | 4.231 | 4.296 | 70,975 | -0.09(-2.00%) |
Jul 30, 2012 | 4.552 | 4.552 | 4.296 | 4.384 | 29,116 | -0.19(-4.15%) |
Jul 27, 2012 | 4.260 | 4.574 | 4.128 | 4.574 | 47,000 | +0.29(+6.83%) |
Jul 26, 2012 | 4.077 | 4.333 | 4.055 | 4.282 | 26,632 | +0.24(+5.97%) |
Jul 25, 2012 | 4.085 | 4.085 | 3.990 | 4.041 | 47,487 | +0.00(+0.00%) |
Jul 24, 2012 | 4.114 | 4.114 | 4.019 | 4.041 | 21,884 | -0.05(-1.25%) |
Jul 23, 2012 | 4.092 | 4.136 | 4.077 | 4.092 | 28,808 | -0.04(-1.06%) |
Jul 20, 2012 | 4.333 | 4.428 | 4.063 | 4.136 | 55,575 | -0.22(-5.03%) |
Jul 19, 2012 | 4.596 | 4.596 | 4.267 | 4.355 | 36,825 | -0.23(-4.94%) |
Jul 18, 2012 | 4.713 | 4.713 | 4.538 | 4.581 | 39,192 | -0.12(-2.49%) |
Jul 17, 2012 | 4.735 | 4.735 | 4.669 | 4.698 | 26,518 | +0.01(+0.16%) |
Jul 16, 2012 | 4.662 | 4.706 | 4.603 | 4.691 | 16,035 | +0.00(+0.00%) |
Jul 13, 2012 | 4.640 | 4.706 | 4.501 | 4.691 | 28,630 | +0.06(+1.26%) |
Jul 12, 2012 | 4.735 | 4.735 | 4.581 | 4.633 | 40,828 | -0.09(-2.01%) |
Jul 11, 2012 | 4.691 | 4.735 | 4.633 | 4.728 | 32,241 | -0.01(-0.31%) |
Jul 10, 2012 | 4.698 | 4.742 | 4.625 | 4.742 | 26,700 | +0.06(+1.25%) |
Jul 09, 2012 | 4.669 | 4.742 | 4.611 | 4.684 | 43,163 | -0.01(-0.16%) |
Jul 06, 2012 | 4.662 | 4.735 | 4.545 | 4.691 | 75,429 | +0.01(+0.16%) |
Jul 05, 2012 | 4.676 | 4.750 | 4.625 | 4.684 | 22,438 | -0.03(-0.62%) |
Jul 03, 2012 | 4.538 | 4.713 | 4.413 | 4.713 | 75,414 | +0.15(+3.20%) |
Jul 02, 2012 | 4.501 | 4.567 | 4.326 | 4.567 | 90,566 | +0.01(+0.32%) |
Jun 29, 2012 | 4.523 | 4.559 | 4.201 | 4.552 | 105,153 | +0.09(+1.96%) |
Jun 28, 2012 | 4.516 | 4.560 | 4.421 | 4.465 | 23,594 | -0.09(-1.93%) |
Jun 27, 2012 | 4.494 | 4.560 | 4.494 | 4.552 | 55,604 | +0.04(+0.97%) |
Jun 26, 2012 | 4.516 | 4.574 | 4.457 | 4.508 | 26,941 | +0.04(+0.82%) |
Jun 25, 2012 | 4.669 | 4.713 | 4.399 | 4.472 | 67,682 | -0.34(-7.13%) |
Jun 22, 2012 | 5.016 | 5.042 | 4.684 | 4.815 | 3,361,859 | -0.19(-3.80%) |
Jun 21, 2012 | 4.947 | 5.005 | 4.830 | 5.005 | 204,166 | +0.01(+0.29%) |
Jun 20, 2012 | 4.801 | 4.991 | 4.581 | 4.991 | 66,992 | +0.22(+4.59%) |
Jun 19, 2012 | 4.625 | 4.786 | 4.625 | 4.771 | 110,183 | +0.15(+3.16%) |
Jun 18, 2012 | 4.662 | 4.713 | 4.494 | 4.625 | 72,873 | -0.07(-1.40%) |
Jun 15, 2012 | 4.713 | 4.742 | 4.545 | 4.691 | 39,125 | -0.03(-0.62%) |
Jun 14, 2012 | 4.662 | 4.742 | 4.421 | 4.720 | 51,466 | +0.04(+0.94%) |
Jun 13, 2012 | 4.395 | 4.676 | 4.362 | 4.676 | 18,189 | +0.27(+6.14%) |
Jun 12, 2012 | 4.640 | 4.640 | 4.275 | 4.406 | 32,236 | -0.04(-0.82%) |
Jun 11, 2012 | 4.611 | 4.662 | 4.238 | 4.443 | 11,093 | -0.15(-3.34%) |
Jun 08, 2012 | 4.508 | 4.655 | 4.384 | 4.596 | 37,157 | +0.11(+2.44%) |
Jun 07, 2012 | 4.457 | 4.589 | 4.194 | 4.486 | 18,215 | +0.06(+1.32%) |
Jun 06, 2012 | 4.508 | 4.567 | 4.370 | 4.428 | 6,388 | -0.18(-3.81%) |
Jun 05, 2012 | 4.530 | 4.633 | 4.187 | 4.603 | 19,049 | +0.09(+1.94%) |
Jun 04, 2012 | 4.603 | 4.603 | 4.093 | 4.516 | 27,170 | -0.10(-2.21%) |