Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.525 | 4.636 | 4.525 | 4.594 | 402,658 | +0.08(+1.69%) |
Aug 30, 2012 | 4.546 | 4.567 | 4.511 | 4.518 | 298,081 | -0.03(-0.76%) |
Aug 29, 2012 | 4.629 | 4.657 | 4.553 | 4.553 | 235,462 | -0.12(-2.53%) |
Aug 27, 2012 | 4.719 | 4.719 | 4.657 | 4.671 | 205,579 | -0.03(-0.74%) |
Aug 24, 2012 | 4.796 | 4.810 | 4.706 | 4.706 | 246,850 | -0.11(-2.31%) |
Aug 23, 2012 | 4.782 | 4.831 | 4.699 | 4.817 | 1,276,005 | +0.05(+1.02%) |
Aug 22, 2012 | 4.810 | 4.831 | 4.733 | 4.768 | 275,358 | -0.08(-1.58%) |
Aug 21, 2012 | 4.949 | 4.963 | 4.831 | 4.845 | 354,725 | -0.07(-1.41%) |
Aug 20, 2012 | 4.872 | 4.935 | 4.852 | 4.914 | 241,230 | +0.03(+0.57%) |
Aug 17, 2012 | 4.865 | 4.907 | 4.754 | 4.886 | 345,303 | +0.00(+0.00%) |
Aug 16, 2012 | 4.991 | 4.991 | 4.865 | 4.886 | 384,520 | -0.10(-2.09%) |
Aug 15, 2012 | 4.858 | 4.997 | 4.858 | 4.991 | 239,084 | +0.10(+1.99%) |
Aug 14, 2012 | 4.865 | 4.942 | 4.838 | 4.893 | 325,173 | +0.03(+0.57%) |
Aug 13, 2012 | 4.963 | 4.963 | 4.838 | 4.865 | 302,216 | -0.09(-1.82%) |
Aug 10, 2012 | 5.018 | 5.018 | 4.907 | 4.956 | 271,766 | -0.06(-1.25%) |
Aug 09, 2012 | 4.900 | 5.032 | 4.900 | 5.018 | 283,135 | +0.13(+2.70%) |
Aug 08, 2012 | 4.831 | 4.991 | 4.796 | 4.886 | 378,318 | +0.01(+0.29%) |
Aug 07, 2012 | 4.928 | 5.011 | 4.865 | 4.872 | 352,265 | -0.05(-0.99%) |
Aug 06, 2012 | 4.900 | 5.004 | 4.747 | 4.921 | 391,240 | +0.06(+1.14%) |
Aug 03, 2012 | 4.997 | 5.039 | 4.838 | 4.865 | 497,030 | -0.06(-1.13%) |
Aug 02, 2012 | 4.504 | 4.935 | 4.475 | 4.921 | 740,614 | +0.37(+8.09%) |
Aug 01, 2012 | 4.657 | 4.671 | 4.539 | 4.553 | 397,673 | -0.09(-1.95%) |
Jul 31, 2012 | 4.699 | 4.726 | 4.636 | 4.643 | 253,505 | -0.05(-1.04%) |
Jul 30, 2012 | 4.726 | 4.740 | 4.636 | 4.692 | 449,083 | -0.01(-0.30%) |
Jul 27, 2012 | 4.622 | 4.726 | 4.601 | 4.706 | 338,143 | +0.08(+1.80%) |
Jul 26, 2012 | 4.664 | 4.706 | 4.567 | 4.622 | 484,393 | -0.04(-0.89%) |
Jul 25, 2012 | 4.518 | 4.678 | 4.421 | 4.664 | 861,199 | +0.19(+4.19%) |
Jul 24, 2012 | 4.316 | 4.497 | 4.094 | 4.476 | 1,779,990 | +0.09(+2.06%) |
Jul 23, 2012 | 4.692 | 4.713 | 4.365 | 4.386 | 1,408,129 | -0.39(-8.15%) |
Jul 20, 2012 | 4.893 | 4.935 | 4.775 | 4.775 | 305,974 | -0.16(-3.24%) |
Jul 19, 2012 | 4.831 | 4.942 | 4.803 | 4.935 | 651,859 | +0.13(+2.75%) |
Jul 18, 2012 | 4.768 | 4.824 | 4.733 | 4.803 | 788,046 | +0.02(+0.44%) |
Jul 17, 2012 | 4.865 | 4.879 | 4.726 | 4.782 | 448,125 | -0.08(-1.57%) |
Jul 16, 2012 | 4.935 | 4.935 | 4.852 | 4.858 | 340,774 | -0.06(-1.27%) |
Jul 13, 2012 | 4.928 | 4.991 | 4.907 | 4.921 | 218,680 | +0.01(+0.14%) |
Jul 12, 2012 | 4.977 | 4.987 | 4.893 | 4.914 | 341,001 | -0.10(-1.94%) |
Jul 11, 2012 | 5.025 | 5.074 | 4.956 | 5.011 | 318,071 | -0.03(-0.69%) |
Jul 10, 2012 | 5.255 | 5.276 | 5.032 | 5.046 | 613,241 | -0.19(-3.71%) |
Jul 09, 2012 | 5.380 | 5.387 | 5.234 | 5.241 | 193,327 | -0.13(-2.33%) |
Jul 06, 2012 | 5.387 | 5.401 | 5.303 | 5.366 | 356,917 | -0.09(-1.66%) |
Jul 05, 2012 | 5.560 | 5.588 | 5.408 | 5.456 | 529,686 | -0.17(-2.97%) |
Jul 03, 2012 | 5.421 | 5.637 | 5.421 | 5.623 | 848,160 | +0.21(+3.85%) |
Jul 02, 2012 | 5.352 | 5.435 | 5.234 | 5.415 | 462,781 | +0.01(+0.13%) |
Jun 29, 2012 | 5.213 | 5.456 | 5.150 | 5.408 | 912,332 | +0.27(+5.28%) |
Jun 28, 2012 | 5.053 | 5.171 | 5.032 | 5.136 | 466,573 | +0.03(+0.54%) |
Jun 27, 2012 | 5.116 | 5.171 | 5.039 | 5.109 | 632,765 | -0.01(-0.27%) |
Jun 26, 2012 | 5.067 | 5.185 | 5.067 | 5.123 | 470,853 | +0.03(+0.68%) |
Jun 25, 2012 | 5.018 | 5.130 | 4.963 | 5.088 | 742,883 | +0.03(+0.55%) |
Jun 22, 2012 | 5.060 | 5.095 | 5.032 | 5.060 | 279,713 | +0.02(+0.41%) |
Jun 21, 2012 | 5.074 | 5.136 | 5.018 | 5.039 | 317,073 | -0.04(-0.82%) |
Jun 20, 2012 | 5.150 | 5.157 | 5.032 | 5.081 | 259,564 | -0.06(-1.22%) |
Jun 19, 2012 | 5.039 | 5.185 | 5.039 | 5.143 | 312,086 | +0.14(+2.78%) |
Jun 18, 2012 | 5.025 | 5.060 | 4.984 | 5.004 | 521,387 | -0.03(-0.69%) |
Jun 15, 2012 | 4.963 | 5.091 | 4.963 | 5.039 | 831,193 | +0.08(+1.68%) |
Jun 14, 2012 | 4.928 | 5.004 | 4.872 | 4.956 | 614,401 | +0.04(+0.85%) |
Jun 13, 2012 | 4.977 | 5.032 | 4.886 | 4.914 | 573,309 | -0.10(-2.08%) |
Jun 12, 2012 | 5.116 | 5.116 | 4.984 | 5.018 | 467,553 | -0.05(-0.96%) |
Jun 11, 2012 | 5.143 | 5.234 | 5.067 | 5.067 | 445,362 | -0.02(-0.41%) |
Jun 08, 2012 | 5.109 | 5.130 | 5.074 | 5.088 | 766,974 | -0.06(-1.08%) |
Jun 07, 2012 | 5.241 | 5.276 | 5.123 | 5.143 | 903,436 | -0.06(-1.07%) |
Jun 06, 2012 | 5.136 | 5.262 | 5.102 | 5.199 | 1,103,601 | +0.12(+2.33%) |
Jun 05, 2012 | 5.116 | 5.178 | 5.046 | 5.081 | 1,442,038 | -0.07(-1.35%) |
Jun 04, 2012 | 5.345 | 5.421 | 5.150 | 5.150 | 949,098 | -0.20(-3.77%) |