Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.771 | 3.788 | 3.674 | 3.735 | 57,453 | +0.01(+0.24%) |
Aug 30, 2012 | 3.735 | 3.771 | 3.639 | 3.727 | 38,110 | -0.03(-0.70%) |
Aug 29, 2012 | 3.463 | 3.753 | 3.463 | 3.753 | 336,058 | +0.04(+0.95%) |
Aug 27, 2012 | 3.779 | 3.788 | 3.647 | 3.718 | 114,642 | -0.04(-1.17%) |
Aug 24, 2012 | 3.718 | 3.771 | 3.639 | 3.762 | 99,063 | +0.03(+0.71%) |
Aug 23, 2012 | 3.762 | 3.788 | 3.683 | 3.735 | 85,276 | -0.02(-0.47%) |
Aug 22, 2012 | 3.709 | 3.797 | 3.700 | 3.753 | 130,405 | +0.04(+1.18%) |
Aug 21, 2012 | 3.727 | 3.814 | 3.683 | 3.709 | 73,823 | +0.02(+0.48%) |
Aug 20, 2012 | 3.604 | 3.814 | 3.604 | 3.691 | 87,815 | +0.10(+2.69%) |
Aug 17, 2012 | 3.533 | 3.604 | 3.507 | 3.595 | 108,081 | +0.07(+1.99%) |
Aug 16, 2012 | 3.516 | 3.594 | 3.498 | 3.524 | 105,611 | +0.02(+0.50%) |
Aug 15, 2012 | 3.507 | 3.568 | 3.454 | 3.507 | 198,618 | +0.02(+0.50%) |
Aug 14, 2012 | 3.516 | 3.542 | 3.445 | 3.489 | 159,873 | +0.01(+0.25%) |
Aug 13, 2012 | 3.542 | 3.604 | 3.423 | 3.480 | 118,923 | -0.05(-1.49%) |
Aug 10, 2012 | 3.445 | 3.560 | 3.419 | 3.533 | 82,371 | +0.09(+2.55%) |
Aug 09, 2012 | 3.357 | 3.480 | 3.357 | 3.445 | 87,715 | +0.07(+2.08%) |
Aug 08, 2012 | 3.366 | 3.401 | 3.243 | 3.375 | 115,683 | +0.00(+0.00%) |
Aug 07, 2012 | 3.067 | 3.428 | 3.067 | 3.375 | 269,581 | +0.32(+10.34%) |
Aug 06, 2012 | 3.050 | 3.129 | 3.006 | 3.059 | 326,981 | +0.04(+1.16%) |
Aug 03, 2012 | 3.094 | 3.401 | 3.006 | 3.023 | 308,461 | -0.10(-3.10%) |
Aug 02, 2012 | 3.683 | 3.727 | 3.111 | 3.120 | 468,088 | -0.56(-15.27%) |
Aug 01, 2012 | 3.867 | 3.955 | 3.683 | 3.683 | 152,848 | -0.15(-3.90%) |
Jul 31, 2012 | 3.885 | 3.929 | 3.806 | 3.832 | 268,282 | -0.06(-1.58%) |
Jul 30, 2012 | 4.025 | 4.043 | 3.885 | 3.894 | 216,298 | -0.12(-3.06%) |
Jul 27, 2012 | 3.955 | 4.175 | 3.933 | 4.017 | 173,048 | +0.07(+1.78%) |
Jul 26, 2012 | 4.351 | 4.386 | 3.771 | 3.946 | 285,067 | -0.40(-9.29%) |
Jul 25, 2012 | 4.623 | 4.667 | 4.342 | 4.351 | 97,444 | -0.04(-1.00%) |
Jul 24, 2012 | 4.904 | 4.922 | 4.395 | 4.395 | 165,349 | -0.58(-11.66%) |
Jul 23, 2012 | 5.273 | 5.273 | 4.966 | 4.975 | 86,405 | -0.36(-6.75%) |
Jul 20, 2012 | 5.265 | 5.370 | 5.221 | 5.335 | 130,616 | +0.03(+0.50%) |
Jul 19, 2012 | 5.247 | 5.326 | 5.159 | 5.309 | 62,436 | +0.07(+1.34%) |
Jul 18, 2012 | 5.045 | 5.238 | 5.001 | 5.238 | 102,066 | +0.20(+4.01%) |
Jul 17, 2012 | 5.054 | 5.133 | 4.904 | 5.036 | 74,499 | -0.01(-0.17%) |
Jul 16, 2012 | 5.106 | 5.194 | 5.019 | 5.045 | 57,565 | -0.10(-1.88%) |
Jul 13, 2012 | 5.133 | 5.194 | 5.080 | 5.142 | 96,534 | +0.02(+0.34%) |
Jul 12, 2012 | 5.379 | 5.432 | 5.115 | 5.124 | 72,709 | -0.31(-5.66%) |
Jul 11, 2012 | 5.537 | 5.563 | 5.396 | 5.432 | 59,103 | -0.11(-1.90%) |
Jul 10, 2012 | 5.555 | 5.590 | 5.493 | 5.537 | 104,230 | +0.03(+0.48%) |
Jul 09, 2012 | 5.502 | 5.581 | 5.458 | 5.511 | 146,767 | -0.03(-0.48%) |
Jul 06, 2012 | 5.458 | 5.669 | 5.449 | 5.537 | 144,314 | +0.00(+0.00%) |
Jul 05, 2012 | 5.572 | 5.643 | 5.476 | 5.537 | 94,589 | -0.07(-1.25%) |
Jul 03, 2012 | 5.607 | 5.625 | 5.564 | 5.607 | 40,173 | +0.01(+0.16%) |
Jul 02, 2012 | 5.748 | 5.818 | 5.529 | 5.599 | 100,112 | -0.11(-2.00%) |
Jun 29, 2012 | 5.563 | 5.774 | 5.546 | 5.713 | 107,509 | +0.29(+5.35%) |
Jun 28, 2012 | 5.440 | 5.520 | 5.344 | 5.423 | 63,625 | -0.08(-1.44%) |
Jun 27, 2012 | 5.493 | 5.572 | 5.449 | 5.502 | 65,685 | +0.01(+0.16%) |
Jun 26, 2012 | 5.168 | 5.528 | 5.168 | 5.493 | 139,872 | +0.34(+6.66%) |
Jun 25, 2012 | 5.186 | 5.186 | 5.080 | 5.150 | 90,043 | -0.13(-2.50%) |
Jun 22, 2012 | 5.238 | 5.300 | 5.150 | 5.282 | 260,062 | +0.11(+2.04%) |
Jun 21, 2012 | 5.361 | 5.379 | 5.168 | 5.177 | 124,768 | -0.18(-3.44%) |
Jun 20, 2012 | 5.326 | 5.458 | 5.317 | 5.361 | 111,901 | -0.01(-0.16%) |
Jun 19, 2012 | 5.186 | 5.440 | 5.168 | 5.370 | 167,426 | +0.20(+3.91%) |
Jun 18, 2012 | 5.186 | 5.238 | 5.098 | 5.168 | 95,513 | -0.08(-1.51%) |
Jun 15, 2012 | 5.150 | 5.282 | 5.080 | 5.247 | 193,753 | +0.08(+1.53%) |
Jun 14, 2012 | 4.860 | 5.203 | 4.834 | 5.168 | 95,075 | +0.33(+6.91%) |
Jun 13, 2012 | 4.772 | 4.922 | 4.641 | 4.834 | 216,278 | +0.07(+1.48%) |
Jun 12, 2012 | 4.842 | 4.842 | 4.625 | 4.764 | 153,287 | -0.03(-0.72%) |
Jun 11, 2012 | 5.102 | 5.119 | 4.772 | 4.798 | 112,940 | -0.23(-4.49%) |
Jun 08, 2012 | 5.119 | 5.224 | 4.876 | 5.024 | 246,189 | -0.12(-2.36%) |
Jun 07, 2012 | 5.267 | 5.284 | 5.119 | 5.145 | 120,431 | -0.06(-1.17%) |
Jun 06, 2012 | 5.119 | 5.250 | 5.093 | 5.206 | 80,201 | +0.14(+2.74%) |
Jun 05, 2012 | 4.911 | 5.085 | 4.911 | 5.067 | 68,038 | +0.14(+2.82%) |
Jun 04, 2012 | 4.876 | 4.972 | 4.816 | 4.929 | 89,658 | +0.10(+1.97%) |