Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.960 | 5.200 | 4.920 | 4.950 | 617,088 | -0.01(-0.20%) |
Aug 30, 2012 | 4.890 | 5.240 | 4.700 | 4.960 | 2,246,038 | +0.11(+2.27%) |
Aug 29, 2012 | 4.810 | 4.930 | 4.780 | 4.850 | 245,924 | +0.15(+3.19%) |
Aug 27, 2012 | 4.660 | 4.750 | 4.615 | 4.700 | 128,424 | +0.06(+1.29%) |
Aug 24, 2012 | 4.400 | 4.640 | 4.400 | 4.640 | 205,713 | +0.24(+5.45%) |
Aug 23, 2012 | 4.500 | 4.640 | 4.365 | 4.400 | 105,066 | -0.12(-2.65%) |
Aug 22, 2012 | 4.580 | 4.649 | 4.500 | 4.520 | 93,712 | -0.08(-1.74%) |
Aug 21, 2012 | 4.750 | 4.760 | 4.550 | 4.600 | 373,971 | -0.13(-2.75%) |
Aug 20, 2012 | 4.840 | 4.840 | 4.560 | 4.730 | 138,606 | -0.06(-1.25%) |
Aug 17, 2012 | 4.660 | 4.830 | 4.540 | 4.790 | 360,025 | +0.17(+3.68%) |
Aug 16, 2012 | 4.250 | 4.700 | 4.250 | 4.620 | 289,949 | +0.38(+8.96%) |
Aug 15, 2012 | 4.060 | 4.300 | 4.060 | 4.240 | 133,391 | +0.18(+4.43%) |
Aug 14, 2012 | 3.850 | 4.110 | 3.760 | 4.060 | 266,305 | +0.32(+8.56%) |
Aug 13, 2012 | 3.880 | 3.902 | 3.660 | 3.740 | 165,356 | -0.13(-3.36%) |
Aug 10, 2012 | 4.040 | 4.090 | 3.870 | 3.870 | 110,156 | -0.15(-3.73%) |
Aug 09, 2012 | 3.970 | 4.100 | 3.940 | 4.020 | 109,633 | +0.08(+2.03%) |
Aug 08, 2012 | 4.120 | 4.150 | 3.930 | 3.940 | 200,105 | -0.17(-4.14%) |
Aug 07, 2012 | 3.980 | 4.160 | 3.930 | 4.110 | 165,142 | +0.16(+4.05%) |
Aug 06, 2012 | 3.980 | 4.000 | 3.900 | 3.950 | 107,756 | -0.03(-0.75%) |
Aug 03, 2012 | 3.950 | 4.050 | 3.950 | 3.980 | 138,924 | +0.03(+0.76%) |
Aug 02, 2012 | 3.970 | 4.000 | 3.920 | 3.950 | 191,495 | -0.01(-0.25%) |
Aug 01, 2012 | 4.100 | 4.160 | 3.960 | 3.960 | 176,278 | -0.13(-3.18%) |
Jul 31, 2012 | 4.250 | 4.250 | 4.060 | 4.090 | 136,318 | -0.15(-3.54%) |
Jul 30, 2012 | 4.400 | 4.440 | 4.230 | 4.240 | 131,196 | -0.14(-3.20%) |
Jul 27, 2012 | 4.270 | 4.490 | 4.183 | 4.380 | 149,197 | +0.14(+3.30%) |
Jul 26, 2012 | 4.160 | 4.280 | 4.040 | 4.240 | 168,049 | +0.12(+2.91%) |
Jul 25, 2012 | 4.330 | 4.350 | 4.100 | 4.120 | 142,332 | -0.15(-3.51%) |
Jul 24, 2012 | 4.510 | 4.510 | 4.250 | 4.270 | 131,370 | -0.15(-3.39%) |
Jul 23, 2012 | 4.400 | 4.490 | 4.360 | 4.420 | 120,967 | +0.08(+1.84%) |
Jul 20, 2012 | 4.450 | 4.520 | 4.030 | 4.340 | 182,629 | -0.16(-3.56%) |
Jul 19, 2012 | 4.580 | 4.580 | 4.470 | 4.500 | 62,710 | -0.05(-1.10%) |
Jul 18, 2012 | 4.500 | 4.580 | 4.480 | 4.550 | 102,909 | +0.05(+1.11%) |
Jul 17, 2012 | 4.560 | 4.620 | 4.480 | 4.500 | 103,997 | -0.01(-0.22%) |
Jul 16, 2012 | 4.570 | 4.630 | 4.500 | 4.510 | 97,555 | -0.04(-0.88%) |
Jul 13, 2012 | 4.530 | 4.710 | 4.530 | 4.550 | 106,886 | +0.02(+0.44%) |
Jul 12, 2012 | 4.600 | 4.600 | 4.490 | 4.530 | 129,567 | -0.09(-1.95%) |
Jul 11, 2012 | 4.630 | 4.700 | 4.570 | 4.620 | 120,612 | +0.01(+0.22%) |
Jul 10, 2012 | 4.650 | 4.740 | 4.590 | 4.610 | 148,515 | -0.06(-1.28%) |
Jul 09, 2012 | 4.610 | 4.750 | 4.580 | 4.670 | 138,031 | +0.03(+0.65%) |
Jul 06, 2012 | 4.660 | 4.670 | 4.620 | 4.640 | 153,339 | -0.04(-0.85%) |
Jul 05, 2012 | 4.730 | 4.750 | 4.670 | 4.680 | 169,883 | -0.07(-1.47%) |
Jul 03, 2012 | 4.800 | 4.820 | 4.690 | 4.750 | 177,742 | -0.05(-1.04%) |
Jul 02, 2012 | 4.820 | 4.840 | 4.580 | 4.800 | 224,753 | +0.05(+1.05%) |
Jun 29, 2012 | 4.730 | 4.770 | 4.640 | 4.750 | 225,869 | +0.14(+3.04%) |
Jun 28, 2012 | 4.800 | 4.800 | 4.580 | 4.610 | 197,654 | -0.20(-4.16%) |
Jun 27, 2012 | 4.750 | 4.880 | 4.630 | 4.810 | 317,235 | +0.13(+2.78%) |
Jun 26, 2012 | 4.770 | 4.840 | 4.620 | 4.680 | 181,136 | -0.06(-1.27%) |
Jun 25, 2012 | 4.820 | 4.850 | 4.620 | 4.740 | 274,014 | -0.17(-3.46%) |
Jun 22, 2012 | 5.140 | 5.140 | 4.760 | 4.910 | 6,048,803 | +0.04(+0.82%) |
Jun 21, 2012 | 4.970 | 5.120 | 4.810 | 4.870 | 463,371 | -0.13(-2.60%) |
Jun 20, 2012 | 5.150 | 5.190 | 4.900 | 5.000 | 370,248 | -0.09(-1.77%) |
Jun 19, 2012 | 4.730 | 5.200 | 4.730 | 5.090 | 532,794 | +0.38(+8.07%) |
Jun 18, 2012 | 4.780 | 4.780 | 4.620 | 4.710 | 300,563 | -0.03(-0.63%) |
Jun 15, 2012 | 4.810 | 4.810 | 4.730 | 4.740 | 273,483 | -0.05(-1.04%) |
Jun 14, 2012 | 4.800 | 4.890 | 4.710 | 4.790 | 351,740 | +0.04(+0.84%) |
Jun 13, 2012 | 4.810 | 4.810 | 4.700 | 4.750 | 226,849 | -0.02(-0.42%) |
Jun 12, 2012 | 4.750 | 4.800 | 4.550 | 4.770 | 412,921 | +0.11(+2.36%) |
Jun 11, 2012 | 4.540 | 4.710 | 4.410 | 4.660 | 403,066 | +0.12(+2.64%) |
Jun 08, 2012 | 4.450 | 4.570 | 4.400 | 4.540 | 200,559 | +0.06(+1.34%) |
Jun 07, 2012 | 4.520 | 4.550 | 4.460 | 4.480 | 185,805 | -0.02(-0.44%) |
Jun 06, 2012 | 4.500 | 4.550 | 4.480 | 4.500 | 1,010,877 | +0.02(+0.45%) |
Jun 05, 2012 | 4.670 | 4.670 | 4.450 | 4.480 | 250,987 | -0.07(-1.54%) |
Jun 04, 2012 | 4.700 | 4.950 | 4.400 | 4.550 | 602,203 | +0.01(+0.22%) |