Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.501 | 3.679 | 3.399 | 3.558 | 168,113 | -0.09(-2.44%) |
Aug 30, 2012 | 3.711 | 3.749 | 3.596 | 3.647 | 69,769 | -0.07(-1.88%) |
Aug 29, 2012 | 3.742 | 3.784 | 3.634 | 3.717 | 81,107 | -0.27(-6.70%) |
Aug 27, 2012 | 4.104 | 4.104 | 3.939 | 3.984 | 21,475 | -0.12(-2.94%) |
Aug 24, 2012 | 3.996 | 4.143 | 3.996 | 4.104 | 84,563 | +0.04(+0.94%) |
Aug 23, 2012 | 3.971 | 4.104 | 3.958 | 4.066 | 101,034 | +0.03(+0.63%) |
Aug 22, 2012 | 3.895 | 4.092 | 3.812 | 4.041 | 46,366 | +0.12(+3.08%) |
Aug 21, 2012 | 3.882 | 3.958 | 3.857 | 3.920 | 113,249 | +0.01(+0.16%) |
Aug 20, 2012 | 3.908 | 3.958 | 3.876 | 3.914 | 37,151 | -0.06(-1.60%) |
Aug 17, 2012 | 3.908 | 3.990 | 3.876 | 3.977 | 33,070 | +0.03(+0.64%) |
Aug 16, 2012 | 3.882 | 4.003 | 3.850 | 3.952 | 70,867 | +0.07(+1.69%) |
Aug 15, 2012 | 3.876 | 3.888 | 3.850 | 3.886 | 11,517 | +0.01(+0.28%) |
Aug 14, 2012 | 3.939 | 3.971 | 3.825 | 3.876 | 23,587 | -0.08(-2.09%) |
Aug 13, 2012 | 3.888 | 3.971 | 3.882 | 3.958 | 18,313 | +0.10(+2.47%) |
Aug 10, 2012 | 3.908 | 3.952 | 3.863 | 3.863 | 40,831 | -0.04(-1.14%) |
Aug 09, 2012 | 3.850 | 3.908 | 3.850 | 3.908 | 32,466 | +0.06(+1.65%) |
Aug 08, 2012 | 3.768 | 3.850 | 3.768 | 3.844 | 14,997 | +0.06(+1.51%) |
Aug 07, 2012 | 3.800 | 3.844 | 3.755 | 3.787 | 28,306 | +0.01(+0.34%) |
Aug 06, 2012 | 3.825 | 3.908 | 3.723 | 3.774 | 22,799 | -0.06(-1.66%) |
Aug 03, 2012 | 3.895 | 3.908 | 3.838 | 3.838 | 11,553 | -0.03(-0.82%) |
Aug 02, 2012 | 3.780 | 3.908 | 3.749 | 3.869 | 26,191 | +0.06(+1.67%) |
Aug 01, 2012 | 3.787 | 3.908 | 3.749 | 3.806 | 18,233 | -0.03(-0.66%) |
Jul 31, 2012 | 3.895 | 3.908 | 3.819 | 3.831 | 21,159 | -0.06(-1.63%) |
Jul 30, 2012 | 3.895 | 3.908 | 3.863 | 3.895 | 25,877 | -0.01(-0.16%) |
Jul 27, 2012 | 3.901 | 3.908 | 3.825 | 3.901 | 41,453 | -0.01(-0.16%) |
Jul 26, 2012 | 3.869 | 3.939 | 3.806 | 3.908 | 42,443 | +0.04(+0.99%) |
Jul 25, 2012 | 3.793 | 3.939 | 3.749 | 3.869 | 25,822 | +0.14(+3.75%) |
Jul 24, 2012 | 3.768 | 3.768 | 3.647 | 3.730 | 61,565 | -0.02(-0.51%) |
Jul 23, 2012 | 3.641 | 3.774 | 3.590 | 3.749 | 33,013 | +0.06(+1.55%) |
Jul 20, 2012 | 3.653 | 3.698 | 3.644 | 3.691 | 6,327 | +0.03(+0.69%) |
Jul 19, 2012 | 3.672 | 3.698 | 3.590 | 3.666 | 22,934 | -0.03(-0.69%) |
Jul 18, 2012 | 3.628 | 3.698 | 3.561 | 3.691 | 19,464 | +0.02(+0.52%) |
Jul 17, 2012 | 3.749 | 3.819 | 3.634 | 3.672 | 52,804 | -0.10(-2.53%) |
Jul 16, 2012 | 3.634 | 3.780 | 3.609 | 3.768 | 53,562 | +0.13(+3.67%) |
Jul 13, 2012 | 3.685 | 3.691 | 3.537 | 3.634 | 89,310 | -0.01(-0.17%) |
Jul 12, 2012 | 3.431 | 3.704 | 3.431 | 3.641 | 83,499 | +0.02(+0.53%) |
Jul 11, 2012 | 3.685 | 3.685 | 3.495 | 3.622 | 105,146 | -0.10(-2.56%) |
Jul 10, 2012 | 3.888 | 3.901 | 3.717 | 3.717 | 41,627 | -0.16(-4.10%) |
Jul 09, 2012 | 3.939 | 3.939 | 3.850 | 3.876 | 34,625 | -0.08(-1.93%) |
Jul 06, 2012 | 4.035 | 4.035 | 3.939 | 3.952 | 42,871 | -0.17(-4.16%) |
Jul 05, 2012 | 4.174 | 4.193 | 3.958 | 4.124 | 27,009 | -0.11(-2.70%) |
Jul 03, 2012 | 4.181 | 4.263 | 4.162 | 4.238 | 39,953 | +0.11(+2.62%) |
Jul 02, 2012 | 4.168 | 4.168 | 4.130 | 4.130 | 2,831 | -0.03(-0.76%) |
Jun 29, 2012 | 4.162 | 4.168 | 4.073 | 4.162 | 51,537 | +0.17(+4.13%) |
Jun 28, 2012 | 4.193 | 4.193 | 3.920 | 3.996 | 61,661 | -0.23(-5.41%) |
Jun 27, 2012 | 4.282 | 4.282 | 4.162 | 4.225 | 27,130 | -0.05(-1.19%) |
Jun 26, 2012 | 4.244 | 4.321 | 4.193 | 4.276 | 22,176 | +0.00(+0.00%) |
Jun 25, 2012 | 4.117 | 4.301 | 4.117 | 4.276 | 39,092 | +0.11(+2.75%) |
Jun 22, 2012 | 4.168 | 4.193 | 4.073 | 4.162 | 43,927 | +0.03(+0.61%) |
Jun 21, 2012 | 4.301 | 4.333 | 4.079 | 4.136 | 124,118 | -0.18(-4.26%) |
Jun 20, 2012 | 4.301 | 4.422 | 4.162 | 4.321 | 76,956 | +0.01(+0.29%) |
Jun 19, 2012 | 4.301 | 4.321 | 4.251 | 4.308 | 22,547 | +0.02(+0.44%) |
Jun 18, 2012 | 4.193 | 4.352 | 4.155 | 4.289 | 45,734 | +0.08(+1.96%) |
Jun 15, 2012 | 4.136 | 4.219 | 4.104 | 4.206 | 170,737 | +0.22(+5.41%) |
Jun 14, 2012 | 4.111 | 4.149 | 3.971 | 3.990 | 47,965 | -0.10(-2.48%) |
Jun 13, 2012 | 4.092 | 4.289 | 4.073 | 4.092 | 72,584 | -0.04(-0.92%) |
Jun 12, 2012 | 4.054 | 4.162 | 3.990 | 4.130 | 92,472 | +0.10(+2.52%) |
Jun 11, 2012 | 4.149 | 4.193 | 3.965 | 4.028 | 56,091 | -0.15(-3.50%) |
Jun 08, 2012 | 4.073 | 4.174 | 4.009 | 4.174 | 21,568 | +0.04(+1.08%) |
Jun 07, 2012 | 4.251 | 4.301 | 4.085 | 4.130 | 63,490 | -0.13(-2.99%) |
Jun 06, 2012 | 4.232 | 4.301 | 4.181 | 4.257 | 96,798 | +0.00(+0.00%) |
Jun 05, 2012 | 4.263 | 4.314 | 4.162 | 4.257 | 63,534 | -0.03(-0.59%) |
Jun 04, 2012 | 4.181 | 4.282 | 4.143 | 4.282 | 63,770 | +0.13(+3.22%) |