Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.770 | 4.990 | 4.770 | 4.870 | 76,917 | -0.08(-1.62%) |
Aug 30, 2012 | 4.850 | 5.080 | 4.761 | 4.950 | 5,139 | +0.05(+1.02%) |
Aug 29, 2012 | 5.150 | 5.160 | 4.890 | 4.900 | 9,748 | -0.20(-3.92%) |
Aug 27, 2012 | 5.080 | 5.100 | 5.080 | 5.100 | 553 | +0.00(+0.00%) |
Aug 24, 2012 | 5.040 | 5.150 | 4.850 | 5.100 | 6,000 | +0.09(+1.80%) |
Aug 23, 2012 | 5.013 | 5.080 | 4.910 | 5.010 | 7,839 | -0.10(-1.96%) |
Aug 22, 2012 | 5.150 | 5.300 | 5.110 | 5.110 | 900 | -0.04(-0.78%) |
Aug 21, 2012 | 5.320 | 5.320 | 5.050 | 5.150 | 6,443 | -0.05(-0.96%) |
Aug 20, 2012 | 5.400 | 5.400 | 5.200 | 5.200 | 1,650 | -0.18(-3.35%) |
Aug 17, 2012 | 5.200 | 5.400 | 5.200 | 5.380 | 800 | +0.18(+3.46%) |
Aug 16, 2012 | 5.350 | 5.350 | 5.050 | 5.200 | 3,602 | +0.00(+0.00%) |
Aug 15, 2012 | 5.100 | 5.280 | 5.060 | 5.200 | 1,800 | -0.02(-0.38%) |
Aug 14, 2012 | 5.230 | 5.300 | 5.090 | 5.220 | 3,184 | -0.21(-3.87%) |
Aug 13, 2012 | 5.340 | 5.470 | 5.320 | 5.430 | 1,924 | +0.05(+0.93%) |
Aug 10, 2012 | 5.250 | 5.400 | 5.140 | 5.380 | 4,063 | -0.01(-0.19%) |
Aug 09, 2012 | 5.290 | 5.450 | 5.120 | 5.390 | 3,712 | +0.10(+1.89%) |
Aug 08, 2012 | 4.920 | 5.340 | 4.920 | 5.290 | 17,881 | +0.33(+6.65%) |
Aug 07, 2012 | 4.980 | 5.000 | 4.800 | 4.960 | 7,203 | -0.01(-0.20%) |
Aug 06, 2012 | 4.710 | 4.970 | 4.510 | 4.970 | 16,487 | +0.25(+5.30%) |
Aug 03, 2012 | 4.830 | 4.920 | 4.610 | 4.720 | 21,932 | +0.01(+0.21%) |
Aug 02, 2012 | 4.750 | 4.800 | 4.510 | 4.710 | 5,942 | -0.09(-1.87%) |
Aug 01, 2012 | 4.710 | 4.810 | 4.540 | 4.800 | 6,073 | +0.05(+1.05%) |
Jul 31, 2012 | 4.580 | 4.760 | 4.390 | 4.750 | 55,856 | +0.15(+3.26%) |
Jul 30, 2012 | 4.620 | 4.620 | 4.600 | 4.600 | 512 | -0.20(-4.17%) |
Jul 27, 2012 | 4.770 | 4.800 | 4.470 | 4.800 | 11,139 | +0.21(+4.58%) |
Jul 26, 2012 | 4.600 | 4.770 | 4.510 | 4.590 | 3,600 | -0.11(-2.34%) |
Jul 25, 2012 | 4.800 | 4.820 | 4.460 | 4.700 | 900 | -0.10(-2.09%) |
Jul 24, 2012 | 4.800 | 4.810 | 4.510 | 4.800 | 2,900 | -0.01(-0.21%) |
Jul 23, 2012 | 4.700 | 4.850 | 4.700 | 4.810 | 6,301 | -0.04(-0.82%) |
Jul 20, 2012 | 4.700 | 4.850 | 4.700 | 4.850 | 1,200 | +0.01(+0.21%) |
Jul 19, 2012 | 4.700 | 4.840 | 4.700 | 4.840 | 628 | -0.01(-0.21%) |
Jul 18, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 1,217 | +0.05(+1.04%) |
Jul 17, 2012 | 4.870 | 4.870 | 4.680 | 4.800 | 27,665 | -0.09(-1.84%) |
Jul 16, 2012 | 4.860 | 4.890 | 4.860 | 4.890 | 346 | +0.10(+2.09%) |
Jul 13, 2012 | 4.890 | 4.890 | 4.590 | 4.790 | 2,715 | -0.12(-2.44%) |
Jul 12, 2012 | 4.760 | 4.930 | 4.760 | 4.910 | 718 | +0.11(+2.29%) |
Jul 11, 2012 | 4.950 | 4.950 | 4.670 | 4.800 | 15,760 | -0.40(-7.69%) |
Jul 10, 2012 | 5.130 | 5.360 | 4.930 | 5.200 | 13,792 | -0.10(-1.89%) |
Jul 09, 2012 | 5.053 | 5.310 | 5.053 | 5.300 | 5,518 | +0.01(+0.19%) |
Jul 06, 2012 | 5.340 | 5.350 | 5.020 | 5.290 | 3,399 | -0.10(-1.86%) |
Jul 05, 2012 | 5.270 | 5.390 | 5.140 | 5.390 | 6,992 | +0.04(+0.75%) |
Jul 03, 2012 | 5.380 | 5.450 | 5.350 | 5.350 | 5,947 | -0.05(-0.93%) |
Jul 02, 2012 | 5.450 | 5.450 | 5.130 | 5.400 | 3,064 | -0.05(-0.92%) |
Jun 29, 2012 | 5.000 | 5.450 | 5.000 | 5.450 | 17,978 | +0.50(+10.10%) |
Jun 28, 2012 | 4.920 | 5.000 | 4.910 | 4.950 | 5,701 | +0.03(+0.61%) |
Jun 27, 2012 | 4.630 | 4.980 | 4.560 | 4.920 | 11,316 | +0.23(+4.90%) |
Jun 26, 2012 | 4.480 | 4.690 | 4.320 | 4.690 | 5,810 | +0.14(+3.08%) |
Jun 25, 2012 | 4.530 | 4.680 | 4.320 | 4.550 | 7,998 | -0.05(-1.09%) |
Jun 22, 2012 | 4.480 | 4.690 | 4.370 | 4.600 | 39,551 | +0.24(+5.50%) |
Jun 21, 2012 | 4.510 | 4.570 | 4.290 | 4.360 | 11,065 | -0.07(-1.58%) |
Jun 20, 2012 | 4.500 | 4.740 | 4.319 | 4.430 | 10,681 | -0.11(-2.42%) |
Jun 19, 2012 | 4.540 | 4.540 | 4.300 | 4.540 | 14,683 | +0.18(+4.13%) |
Jun 18, 2012 | 4.210 | 4.590 | 4.190 | 4.360 | 17,577 | +0.18(+4.31%) |
Jun 15, 2012 | 4.250 | 4.290 | 4.150 | 4.180 | 12,527 | -0.01(-0.24%) |
Jun 14, 2012 | 4.140 | 4.270 | 4.140 | 4.190 | 5,098 | +0.05(+1.21%) |
Jun 13, 2012 | 4.260 | 4.260 | 4.140 | 4.140 | 3,715 | -0.03(-0.72%) |
Jun 12, 2012 | 4.120 | 4.290 | 4.120 | 4.170 | 8,033 | +0.05(+1.21%) |
Jun 11, 2012 | 4.110 | 4.290 | 4.110 | 4.120 | 7,510 | +0.12(+3.00%) |
Jun 08, 2012 | 3.870 | 4.210 | 3.750 | 4.000 | 27,142 | +0.13(+3.36%) |
Jun 07, 2012 | 3.570 | 3.880 | 3.520 | 3.870 | 72,207 | +0.41(+11.85%) |
Jun 06, 2012 | 3.710 | 3.770 | 3.420 | 3.460 | 32,620 | -0.22(-5.98%) |
Jun 05, 2012 | 3.600 | 3.725 | 3.310 | 3.680 | 19,797 | +0.13(+3.66%) |
Jun 04, 2012 | 3.750 | 3.750 | 3.550 | 3.550 | 20,719 | -0.27(-7.07%) |