Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.800 | 4.930 | 4.800 | 4.890 | 13,276 | +0.11(+2.30%) |
Aug 30, 2012 | 4.890 | 4.930 | 4.750 | 4.780 | 10,437 | -0.15(-3.04%) |
Aug 29, 2012 | 4.900 | 4.950 | 4.740 | 4.930 | 8,383 | +0.01(+0.20%) |
Aug 27, 2012 | 4.880 | 4.920 | 4.730 | 4.920 | 6,061 | +0.08(+1.65%) |
Aug 24, 2012 | 4.700 | 4.940 | 4.700 | 4.840 | 4,909 | +0.12(+2.54%) |
Aug 23, 2012 | 4.940 | 4.980 | 4.720 | 4.720 | 11,327 | -0.19(-3.87%) |
Aug 22, 2012 | 4.950 | 4.990 | 4.890 | 4.910 | 4,112 | -0.07(-1.41%) |
Aug 21, 2012 | 4.990 | 5.100 | 4.910 | 4.980 | 18,366 | +0.00(+0.00%) |
Aug 20, 2012 | 4.930 | 5.050 | 4.930 | 4.980 | 15,490 | -0.02(-0.40%) |
Aug 17, 2012 | 4.720 | 5.000 | 4.570 | 5.000 | 26,245 | +0.26(+5.49%) |
Aug 16, 2012 | 4.700 | 4.770 | 4.500 | 4.740 | 17,437 | +0.02(+0.42%) |
Aug 15, 2012 | 4.550 | 4.730 | 4.550 | 4.720 | 10,869 | +0.17(+3.74%) |
Aug 14, 2012 | 4.710 | 4.750 | 4.470 | 4.550 | 6,864 | -0.15(-3.19%) |
Aug 13, 2012 | 4.710 | 4.810 | 4.480 | 4.700 | 11,458 | +0.00(+0.00%) |
Aug 10, 2012 | 4.800 | 4.970 | 4.700 | 4.700 | 11,888 | -0.10(-2.08%) |
Aug 09, 2012 | 4.740 | 4.880 | 4.730 | 4.800 | 4,973 | +0.08(+1.69%) |
Aug 08, 2012 | 4.820 | 4.850 | 4.710 | 4.720 | 13,016 | -0.14(-2.88%) |
Aug 07, 2012 | 4.920 | 4.970 | 4.680 | 4.860 | 23,906 | -0.02(-0.41%) |
Aug 06, 2012 | 4.820 | 4.890 | 4.621 | 4.880 | 20,277 | +0.07(+1.46%) |
Aug 03, 2012 | 4.610 | 4.840 | 4.520 | 4.810 | 26,076 | +0.29(+6.42%) |
Aug 02, 2012 | 4.310 | 4.630 | 4.310 | 4.520 | 25,608 | +0.22(+5.12%) |
Aug 01, 2012 | 4.770 | 4.900 | 4.300 | 4.300 | 47,640 | -0.43(-9.09%) |
Jul 31, 2012 | 4.910 | 4.910 | 4.700 | 4.730 | 19,868 | -0.18(-3.67%) |
Jul 30, 2012 | 5.050 | 5.050 | 4.900 | 4.910 | 12,925 | -0.16(-3.16%) |
Jul 27, 2012 | 4.930 | 5.100 | 4.800 | 5.070 | 25,859 | +0.14(+2.84%) |
Jul 26, 2012 | 4.860 | 4.950 | 4.840 | 4.930 | 11,618 | +0.15(+3.14%) |
Jul 25, 2012 | 4.840 | 4.870 | 4.380 | 4.780 | 20,151 | -0.01(-0.21%) |
Jul 24, 2012 | 4.790 | 4.900 | 4.700 | 4.790 | 29,834 | +0.04(+0.84%) |
Jul 23, 2012 | 4.910 | 4.970 | 4.750 | 4.750 | 39,994 | -0.23(-4.62%) |
Jul 20, 2012 | 4.980 | 5.070 | 4.980 | 4.980 | 23,134 | -0.01(-0.20%) |
Jul 19, 2012 | 5.100 | 5.130 | 4.990 | 4.990 | 29,496 | -0.11(-2.16%) |
Jul 18, 2012 | 5.100 | 5.150 | 5.060 | 5.100 | 83,484 | +0.04(+0.79%) |
Jul 17, 2012 | 4.780 | 5.150 | 4.750 | 5.060 | 73,022 | +0.31(+6.53%) |
Jul 16, 2012 | 4.650 | 4.790 | 4.600 | 4.750 | 24,832 | +0.04(+0.85%) |
Jul 13, 2012 | 4.660 | 4.820 | 4.590 | 4.710 | 38,522 | +0.09(+1.95%) |
Jul 12, 2012 | 4.520 | 4.640 | 4.380 | 4.620 | 24,604 | +0.04(+0.87%) |
Jul 11, 2012 | 4.580 | 4.670 | 4.370 | 4.580 | 25,634 | +0.01(+0.22%) |
Jul 10, 2012 | 4.560 | 4.590 | 4.400 | 4.570 | 19,690 | +0.03(+0.66%) |
Jul 09, 2012 | 4.590 | 4.610 | 4.470 | 4.540 | 42,282 | -0.07(-1.52%) |
Jul 06, 2012 | 4.550 | 4.710 | 4.460 | 4.610 | 18,894 | -0.02(-0.43%) |
Jul 05, 2012 | 4.630 | 4.660 | 4.420 | 4.630 | 23,227 | -0.02(-0.43%) |
Jul 03, 2012 | 4.400 | 4.650 | 4.300 | 4.650 | 18,791 | +0.20(+4.49%) |
Jul 02, 2012 | 4.210 | 4.450 | 4.200 | 4.450 | 28,478 | +0.21(+4.95%) |
Jun 29, 2012 | 4.250 | 4.250 | 4.200 | 4.240 | 30,290 | +0.04(+0.95%) |
Jun 28, 2012 | 4.250 | 4.270 | 4.180 | 4.200 | 11,485 | -0.08(-1.87%) |
Jun 27, 2012 | 4.290 | 4.310 | 4.170 | 4.280 | 16,893 | -0.03(-0.70%) |
Jun 26, 2012 | 4.180 | 4.330 | 4.000 | 4.310 | 14,843 | +0.14(+3.36%) |
Jun 25, 2012 | 4.130 | 4.310 | 4.030 | 4.170 | 32,625 | -0.08(-1.88%) |
Jun 22, 2012 | 3.980 | 4.252 | 3.980 | 4.250 | 194,174 | +0.33(+8.42%) |
Jun 21, 2012 | 3.990 | 4.040 | 3.900 | 3.920 | 24,747 | -0.09(-2.24%) |
Jun 20, 2012 | 4.050 | 4.100 | 3.966 | 4.010 | 17,772 | -0.06(-1.47%) |
Jun 19, 2012 | 4.010 | 4.080 | 4.010 | 4.070 | 40,108 | +0.06(+1.50%) |
Jun 18, 2012 | 4.000 | 4.030 | 3.930 | 4.010 | 24,529 | -0.04(-0.99%) |
Jun 15, 2012 | 3.980 | 4.070 | 3.850 | 4.050 | 60,445 | +0.03(+0.75%) |
Jun 14, 2012 | 3.860 | 4.040 | 3.860 | 4.020 | 22,010 | +0.15(+3.88%) |
Jun 13, 2012 | 3.900 | 4.100 | 3.780 | 3.870 | 40,866 | -0.08(-2.03%) |
Jun 12, 2012 | 3.830 | 4.010 | 3.830 | 3.950 | 22,740 | +0.09(+2.33%) |
Jun 11, 2012 | 4.080 | 4.080 | 3.860 | 3.860 | 33,426 | -0.17(-4.22%) |
Jun 08, 2012 | 3.990 | 4.080 | 3.960 | 4.030 | 14,992 | +0.03(+0.75%) |
Jun 07, 2012 | 4.080 | 4.100 | 3.940 | 4.000 | 30,688 | -0.03(-0.74%) |
Jun 06, 2012 | 3.980 | 4.060 | 3.900 | 4.030 | 23,027 | +0.05(+1.26%) |
Jun 05, 2012 | 3.880 | 4.080 | 3.810 | 3.980 | 45,695 | +0.04(+1.02%) |
Jun 04, 2012 | 3.820 | 3.940 | 3.720 | 3.940 | 32,761 | +0.18(+4.79%) |