Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.393 | 3.561 | 3.393 | 3.449 | 39,196,384 | -0.17(-4.71%) |
Aug 30, 2012 | 3.725 | 3.733 | 3.604 | 3.620 | 8,895,168 | -0.13(-3.52%) |
Aug 29, 2012 | 3.762 | 3.778 | 3.715 | 3.752 | 5,634,856 | -0.05(-1.23%) |
Aug 27, 2012 | 3.772 | 3.827 | 3.770 | 3.798 | 7,104,744 | +0.01(+0.21%) |
Aug 24, 2012 | 3.739 | 3.808 | 3.729 | 3.790 | 13,315,359 | +0.03(+0.70%) |
Aug 23, 2012 | 3.900 | 3.920 | 3.644 | 3.764 | 20,014,980 | -0.17(-4.38%) |
Aug 22, 2012 | 3.910 | 3.955 | 3.892 | 3.936 | 4,890,474 | +0.02(+0.47%) |
Aug 21, 2012 | 3.977 | 3.999 | 3.902 | 3.918 | 6,269,200 | -0.03(-0.82%) |
Aug 20, 2012 | 3.957 | 3.973 | 3.922 | 3.950 | 5,195,076 | -0.04(-0.97%) |
Aug 17, 2012 | 3.999 | 4.013 | 3.981 | 3.989 | 6,239,392 | -0.01(-0.25%) |
Aug 16, 2012 | 3.993 | 4.011 | 3.963 | 3.999 | 6,772,740 | +0.02(+0.51%) |
Aug 15, 2012 | 4.005 | 4.005 | 3.946 | 3.979 | 7,288,869 | +0.03(+0.72%) |
Aug 14, 2012 | 3.999 | 4.003 | 3.934 | 3.950 | 9,081,865 | -0.05(-1.32%) |
Aug 13, 2012 | 4.001 | 4.024 | 3.979 | 4.003 | 6,874,120 | -0.03(-0.65%) |
Aug 10, 2012 | 3.997 | 4.052 | 3.997 | 4.030 | 9,947,227 | +0.01(+0.20%) |
Aug 09, 2012 | 4.015 | 4.046 | 3.997 | 4.021 | 6,823,095 | +0.03(+0.66%) |
Aug 08, 2012 | 3.948 | 3.999 | 3.944 | 3.995 | 6,780,596 | +0.07(+1.76%) |
Aug 07, 2012 | 3.961 | 3.993 | 3.906 | 3.926 | 8,849,525 | -0.04(-0.97%) |
Aug 06, 2012 | 3.936 | 3.993 | 3.922 | 3.965 | 7,287,464 | +0.05(+1.30%) |
Aug 03, 2012 | 3.940 | 3.961 | 3.914 | 3.914 | 13,460,598 | +0.02(+0.63%) |
Aug 02, 2012 | 3.881 | 3.894 | 3.808 | 3.890 | 8,838,988 | +0.01(+0.31%) |
Aug 01, 2012 | 3.897 | 3.904 | 3.853 | 3.877 | 11,190,601 | +0.02(+0.53%) |
Jul 31, 2012 | 3.936 | 3.977 | 3.819 | 3.857 | 15,814,828 | -0.07(-1.76%) |
Jul 30, 2012 | 3.944 | 3.978 | 3.916 | 3.926 | 6,055,736 | -0.01(-0.26%) |
Jul 27, 2012 | 3.896 | 3.959 | 3.886 | 3.936 | 12,508,154 | +0.09(+2.32%) |
Jul 26, 2012 | 3.819 | 3.863 | 3.804 | 3.847 | 6,447,971 | +0.09(+2.38%) |
Jul 25, 2012 | 3.776 | 3.780 | 3.735 | 3.758 | 7,403,491 | +0.00(+0.11%) |
Jul 24, 2012 | 3.823 | 3.829 | 3.729 | 3.754 | 6,830,596 | -0.04(-0.96%) |
Jul 23, 2012 | 3.792 | 3.814 | 3.739 | 3.790 | 6,840,335 | -0.09(-2.20%) |
Jul 20, 2012 | 3.906 | 3.938 | 3.806 | 3.875 | 13,963,315 | -0.04(-1.04%) |
Jul 19, 2012 | 3.902 | 3.926 | 3.886 | 3.916 | 8,006,903 | +0.03(+0.73%) |
Jul 18, 2012 | 3.845 | 3.894 | 3.841 | 3.888 | 12,386,193 | +0.04(+1.11%) |
Jul 17, 2012 | 3.772 | 3.849 | 3.723 | 3.845 | 9,707,100 | +0.07(+1.94%) |
Jul 16, 2012 | 3.768 | 3.790 | 3.739 | 3.772 | 6,183,912 | -0.01(-0.21%) |
Jul 13, 2012 | 3.768 | 3.790 | 3.762 | 3.780 | 10,206,072 | +0.03(+0.70%) |
Jul 12, 2012 | 3.701 | 3.766 | 3.687 | 3.754 | 8,925,651 | +0.02(+0.49%) |
Jul 11, 2012 | 3.750 | 3.776 | 3.717 | 3.735 | 6,354,566 | -0.02(-0.49%) |
Jul 10, 2012 | 3.792 | 3.798 | 3.735 | 3.754 | 6,771,035 | +0.02(+0.54%) |
Jul 09, 2012 | 3.790 | 3.790 | 3.470 | 3.733 | 5,116,353 | -0.06(-1.50%) |
Jul 06, 2012 | 3.782 | 3.796 | 3.739 | 3.790 | 9,424,899 | -0.01(-0.21%) |
Jul 05, 2012 | 3.790 | 3.821 | 3.768 | 3.798 | 10,032,495 | -0.06(-1.63%) |
Jul 03, 2012 | 3.886 | 3.890 | 3.835 | 3.861 | 4,543,995 | -0.01(-0.16%) |
Jul 02, 2012 | 3.821 | 3.879 | 3.782 | 3.867 | 10,096,142 | +0.13(+3.47%) |
Jun 29, 2012 | 3.762 | 3.788 | 3.713 | 3.737 | 12,278,584 | +0.06(+1.77%) |
Jun 28, 2012 | 3.589 | 3.673 | 3.567 | 3.673 | 10,119,124 | +0.10(+2.72%) |
Jun 27, 2012 | 3.557 | 3.577 | 3.526 | 3.575 | 8,086,572 | +0.02(+0.57%) |
Jun 26, 2012 | 3.530 | 3.567 | 3.510 | 3.555 | 8,727,027 | +0.05(+1.45%) |
Jun 25, 2012 | 3.498 | 3.520 | 3.459 | 3.504 | 5,519,519 | -0.01(-0.29%) |
Jun 22, 2012 | 3.567 | 3.581 | 3.506 | 3.514 | 6,164,740 | -0.02(-0.69%) |
Jun 21, 2012 | 3.658 | 3.668 | 3.537 | 3.539 | 8,028,785 | -0.13(-3.59%) |
Jun 20, 2012 | 3.687 | 3.711 | 3.620 | 3.670 | 8,261,874 | -0.03(-0.82%) |
Jun 19, 2012 | 3.624 | 3.707 | 3.638 | 3.701 | 10,292,982 | +0.08(+2.13%) |
Jun 18, 2012 | 3.602 | 3.648 | 3.589 | 3.624 | 6,564,092 | -0.02(-0.56%) |
Jun 15, 2012 | 3.622 | 3.644 | 3.606 | 3.644 | 12,869,911 | +0.02(+0.62%) |
Jun 14, 2012 | 3.583 | 3.648 | 3.557 | 3.622 | 9,613,759 | +0.02(+0.68%) |
Jun 13, 2012 | 3.599 | 3.651 | 3.585 | 3.597 | 12,669,257 | -0.02(-0.51%) |
Jun 12, 2012 | 3.547 | 3.624 | 3.528 | 3.616 | 14,834,439 | +0.10(+2.77%) |
Jun 11, 2012 | 3.622 | 3.632 | 3.510 | 3.518 | 8,466,477 | -0.04(-1.08%) |
Jun 08, 2012 | 3.504 | 3.573 | 3.459 | 3.557 | 8,709,043 | +0.02(+0.52%) |
Jun 07, 2012 | 3.585 | 3.599 | 3.539 | 3.539 | 8,510,863 | -0.01(-0.23%) |
Jun 06, 2012 | 3.468 | 3.567 | 3.455 | 3.547 | 22,460,088 | +0.11(+3.13%) |
Jun 05, 2012 | 3.478 | 3.482 | 3.439 | 3.439 | 10,452,532 | -0.01(-0.35%) |
Jun 04, 2012 | 3.468 | 3.494 | 3.437 | 3.451 | 15,447,614 | +0.00(+0.12%) |