Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.933 | 3.979 | 3.919 | 3.951 | 22,779 | +0.01(+0.27%) |
Aug 30, 2012 | 3.943 | 3.986 | 3.929 | 3.940 | 53,153 | +0.01(+0.27%) |
Aug 29, 2012 | 3.901 | 3.982 | 3.894 | 3.929 | 34,590 | +0.06(+1.66%) |
Aug 27, 2012 | 3.858 | 3.876 | 3.826 | 3.865 | 60,983 | +0.01(+0.18%) |
Aug 24, 2012 | 3.825 | 3.858 | 3.825 | 3.858 | 12,092 | +0.02(+0.46%) |
Aug 23, 2012 | 3.823 | 3.840 | 3.819 | 3.840 | 80,890 | +0.00(+0.09%) |
Aug 22, 2012 | 3.830 | 3.840 | 3.823 | 3.837 | 59,723 | -0.02(-0.46%) |
Aug 21, 2012 | 3.879 | 3.885 | 3.823 | 3.855 | 38,687 | -0.05(-1.19%) |
Aug 20, 2012 | 3.876 | 3.919 | 3.830 | 3.901 | 30,130 | +0.02(+0.64%) |
Aug 17, 2012 | 3.823 | 3.894 | 3.823 | 3.876 | 90,685 | +0.03(+0.74%) |
Aug 16, 2012 | 3.823 | 3.894 | 3.819 | 3.847 | 51,998 | +0.02(+0.56%) |
Aug 15, 2012 | 3.812 | 3.869 | 3.805 | 3.826 | 115,531 | -0.05(-1.37%) |
Aug 14, 2012 | 3.872 | 3.879 | 3.823 | 3.879 | 42,886 | -0.02(-0.46%) |
Aug 13, 2012 | 3.911 | 3.911 | 3.787 | 3.897 | 150,974 | -0.02(-0.63%) |
Aug 10, 2012 | 3.919 | 3.936 | 3.908 | 3.922 | 3,655 | -0.02(-0.54%) |
Aug 09, 2012 | 3.929 | 3.979 | 3.929 | 3.943 | 18,211 | -0.01(-0.18%) |
Aug 08, 2012 | 3.940 | 3.951 | 3.929 | 3.951 | 4,499 | -0.04(-0.89%) |
Aug 07, 2012 | 3.993 | 4.008 | 3.979 | 3.986 | 17,790 | +0.00(+0.00%) |
Aug 06, 2012 | 3.947 | 4.061 | 3.943 | 3.986 | 60,940 | -0.05(-1.15%) |
Aug 03, 2012 | 3.904 | 4.032 | 3.865 | 4.032 | 46,834 | +0.15(+3.85%) |
Aug 02, 2012 | 3.887 | 3.936 | 3.881 | 3.883 | 22,686 | -0.05(-1.36%) |
Aug 01, 2012 | 4.015 | 4.015 | 3.911 | 3.936 | 8,301 | -0.08(-2.04%) |
Jul 31, 2012 | 4.029 | 4.029 | 3.844 | 4.018 | 29,055 | +0.00(+0.00%) |
Jul 30, 2012 | 4.004 | 4.032 | 3.912 | 4.018 | 24,592 | +0.01(+0.27%) |
Jul 27, 2012 | 3.876 | 4.022 | 3.876 | 4.008 | 16,923 | +0.06(+1.62%) |
Jul 26, 2012 | 3.908 | 3.943 | 3.863 | 3.943 | 14,589 | +0.03(+0.82%) |
Jul 25, 2012 | 3.926 | 3.929 | 3.840 | 3.911 | 30,582 | -0.01(-0.18%) |
Jul 24, 2012 | 3.840 | 3.965 | 3.840 | 3.919 | 29,514 | +0.05(+1.29%) |
Jul 23, 2012 | 3.876 | 3.940 | 3.847 | 3.869 | 13,372 | -0.15(-3.80%) |
Jul 20, 2012 | 4.036 | 4.086 | 4.000 | 4.022 | 8,436 | -0.02(-0.44%) |
Jul 19, 2012 | 4.047 | 4.071 | 4.000 | 4.040 | 11,530 | -0.05(-1.13%) |
Jul 18, 2012 | 4.029 | 4.100 | 4.029 | 4.086 | 9,831 | +0.06(+1.59%) |
Jul 17, 2012 | 3.894 | 4.093 | 3.894 | 4.022 | 44,076 | +0.09(+2.17%) |
Jul 16, 2012 | 3.926 | 3.936 | 3.876 | 3.936 | 29,261 | +0.01(+0.27%) |
Jul 13, 2012 | 3.858 | 3.949 | 3.858 | 3.926 | 12,154 | +0.04(+1.01%) |
Jul 12, 2012 | 3.826 | 3.906 | 3.823 | 3.887 | 17,109 | +0.06(+1.58%) |
Jul 11, 2012 | 3.837 | 3.851 | 3.823 | 3.826 | 10,728 | -0.03(-0.83%) |
Jul 10, 2012 | 3.876 | 3.876 | 3.823 | 3.858 | 21,038 | +0.01(+0.28%) |
Jul 09, 2012 | 3.826 | 3.915 | 3.823 | 3.847 | 20,262 | +0.02(+0.65%) |
Jul 06, 2012 | 3.830 | 3.830 | 3.823 | 3.823 | 21,493 | +0.01(+0.28%) |
Jul 05, 2012 | 3.798 | 3.837 | 3.766 | 3.812 | 30,762 | -0.01(-0.28%) |
Jul 03, 2012 | 3.815 | 3.876 | 3.815 | 3.823 | 3,996 | -0.01(-0.37%) |
Jul 02, 2012 | 3.908 | 3.936 | 3.794 | 3.837 | 16,406 | -0.06(-1.65%) |
Jun 29, 2012 | 3.876 | 3.901 | 3.840 | 3.901 | 127,621 | +0.10(+2.52%) |
Jun 28, 2012 | 3.901 | 3.911 | 3.805 | 3.805 | 18,228 | -0.11(-2.82%) |
Jun 27, 2012 | 3.943 | 3.965 | 3.887 | 3.915 | 35,386 | -0.02(-0.54%) |
Jun 26, 2012 | 3.911 | 3.947 | 3.887 | 3.936 | 36,710 | +0.03(+0.73%) |
Jun 25, 2012 | 3.929 | 3.952 | 3.879 | 3.908 | 27,197 | -0.08(-2.03%) |
Jun 22, 2012 | 4.000 | 4.029 | 3.933 | 3.989 | 35,065 | -0.03(-0.64%) |
Jun 21, 2012 | 4.022 | 4.022 | 3.983 | 4.015 | 22,489 | -0.05(-1.31%) |
Jun 20, 2012 | 4.050 | 4.089 | 4.000 | 4.068 | 23,133 | +0.07(+1.69%) |
Jun 19, 2012 | 4.022 | 4.050 | 3.972 | 4.000 | 20,593 | -0.02(-0.53%) |
Jun 18, 2012 | 4.032 | 4.040 | 3.972 | 4.022 | 20,709 | -0.02(-0.53%) |
Jun 15, 2012 | 3.997 | 4.047 | 3.997 | 4.043 | 38,614 | +0.06(+1.61%) |
Jun 14, 2012 | 4.047 | 4.072 | 3.954 | 3.979 | 78,433 | -0.11(-2.61%) |
Jun 13, 2012 | 4.107 | 4.109 | 4.064 | 4.086 | 87,198 | -0.02(-0.52%) |
Jun 12, 2012 | 4.146 | 4.160 | 4.096 | 4.107 | 64,380 | +0.02(+0.52%) |
Jun 11, 2012 | 4.224 | 4.224 | 4.086 | 4.086 | 149,053 | -0.10(-2.30%) |
Jun 08, 2012 | 4.171 | 4.256 | 4.171 | 4.182 | 63,345 | +0.22(+5.47%) |
Jun 07, 2012 | 4.080 | 4.127 | 3.961 | 3.965 | 96,228 | -0.16(-3.77%) |
Jun 06, 2012 | 4.056 | 4.141 | 4.056 | 4.120 | 28,934 | +0.09(+2.27%) |
Jun 05, 2012 | 3.955 | 4.056 | 3.955 | 4.029 | 19,375 | +0.06(+1.45%) |
Jun 04, 2012 | 3.961 | 3.999 | 3.905 | 3.972 | 38,898 | +0.01(+0.26%) |