Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.440 | 4.450 | 4.290 | 4.390 | 10,856 | -0.03(-0.68%) |
Aug 30, 2012 | 4.300 | 4.420 | 4.300 | 4.420 | 7,692 | +0.09(+2.08%) |
Aug 29, 2012 | 4.340 | 4.420 | 4.300 | 4.330 | 14,784 | -0.04(-0.92%) |
Aug 27, 2012 | 4.390 | 4.450 | 4.360 | 4.370 | 11,964 | -0.04(-0.91%) |
Aug 24, 2012 | 4.420 | 4.490 | 4.350 | 4.410 | 25,342 | -0.11(-2.43%) |
Aug 23, 2012 | 4.510 | 4.570 | 4.480 | 4.520 | 8,600 | -0.03(-0.66%) |
Aug 22, 2012 | 4.460 | 4.590 | 4.380 | 4.550 | 18,940 | +0.06(+1.27%) |
Aug 21, 2012 | 4.540 | 4.600 | 4.480 | 4.493 | 9,760 | -0.06(-1.25%) |
Aug 20, 2012 | 4.420 | 4.550 | 4.386 | 4.550 | 30,992 | +0.07(+1.56%) |
Aug 17, 2012 | 4.400 | 4.500 | 4.400 | 4.480 | 52,635 | +0.11(+2.52%) |
Aug 16, 2012 | 4.350 | 4.460 | 4.350 | 4.370 | 13,916 | +0.00(+0.00%) |
Aug 15, 2012 | 4.370 | 4.460 | 4.360 | 4.370 | 9,936 | -0.03(-0.68%) |
Aug 14, 2012 | 4.410 | 4.470 | 4.400 | 4.400 | 18,091 | -0.01(-0.23%) |
Aug 13, 2012 | 4.420 | 4.450 | 4.350 | 4.410 | 28,056 | +0.01(+0.23%) |
Aug 10, 2012 | 4.300 | 4.450 | 4.290 | 4.400 | 48,972 | +0.04(+0.92%) |
Aug 09, 2012 | 4.400 | 4.450 | 4.299 | 4.360 | 15,383 | -0.05(-1.13%) |
Aug 08, 2012 | 4.430 | 4.450 | 4.361 | 4.410 | 8,212 | +0.00(+0.00%) |
Aug 07, 2012 | 4.320 | 4.430 | 4.300 | 4.410 | 24,537 | +0.15(+3.52%) |
Aug 06, 2012 | 4.280 | 4.400 | 4.260 | 4.260 | 24,102 | -0.04(-0.96%) |
Aug 03, 2012 | 4.380 | 4.390 | 4.300 | 4.301 | 14,733 | -0.01(-0.21%) |
Aug 02, 2012 | 4.310 | 4.410 | 4.310 | 4.310 | 27,423 | -0.03(-0.69%) |
Aug 01, 2012 | 4.360 | 4.510 | 4.310 | 4.340 | 10,185 | -0.11(-2.47%) |
Jul 31, 2012 | 4.450 | 4.460 | 4.320 | 4.450 | 11,111 | -0.04(-0.89%) |
Jul 30, 2012 | 4.490 | 4.540 | 4.300 | 4.490 | 22,127 | +0.01(+0.22%) |
Jul 27, 2012 | 4.360 | 4.550 | 4.310 | 4.480 | 33,185 | +0.08(+1.82%) |
Jul 26, 2012 | 4.400 | 4.450 | 4.300 | 4.400 | 8,643 | +0.02(+0.46%) |
Jul 25, 2012 | 4.360 | 4.460 | 4.300 | 4.380 | 38,432 | -0.01(-0.23%) |
Jul 24, 2012 | 4.390 | 4.420 | 4.340 | 4.390 | 36,726 | -0.07(-1.57%) |
Jul 23, 2012 | 4.440 | 4.600 | 4.380 | 4.460 | 43,411 | -0.04(-0.89%) |
Jul 20, 2012 | 4.590 | 4.690 | 4.500 | 4.500 | 50,924 | -0.12(-2.60%) |
Jul 19, 2012 | 4.610 | 4.700 | 4.550 | 4.620 | 21,398 | +0.00(+0.00%) |
Jul 18, 2012 | 4.560 | 4.650 | 4.500 | 4.620 | 19,685 | +0.01(+0.22%) |
Jul 17, 2012 | 4.690 | 4.690 | 4.560 | 4.610 | 16,342 | -0.05(-1.07%) |
Jul 16, 2012 | 4.550 | 4.700 | 4.550 | 4.660 | 6,964 | +0.07(+1.53%) |
Jul 13, 2012 | 4.690 | 4.740 | 4.580 | 4.590 | 32,950 | -0.11(-2.34%) |
Jul 12, 2012 | 4.680 | 4.750 | 4.650 | 4.700 | 14,526 | +0.00(+0.00%) |
Jul 11, 2012 | 4.680 | 4.750 | 4.600 | 4.700 | 13,183 | +0.01(+0.21%) |
Jul 10, 2012 | 4.740 | 4.770 | 4.630 | 4.690 | 8,749 | -0.07(-1.47%) |
Jul 09, 2012 | 4.690 | 4.780 | 4.630 | 4.760 | 27,030 | +0.05(+1.06%) |
Jul 06, 2012 | 4.630 | 4.770 | 4.580 | 4.710 | 51,918 | +0.08(+1.73%) |
Jul 05, 2012 | 4.700 | 4.720 | 4.610 | 4.630 | 24,374 | -0.11(-2.32%) |
Jul 03, 2012 | 4.670 | 4.780 | 4.630 | 4.740 | 34,476 | +0.10(+2.16%) |
Jul 02, 2012 | 4.570 | 4.780 | 4.520 | 4.640 | 44,649 | +0.06(+1.31%) |
Jun 29, 2012 | 4.630 | 4.780 | 4.580 | 4.580 | 52,620 | -0.02(-0.43%) |
Jun 28, 2012 | 4.540 | 4.730 | 4.500 | 4.600 | 49,127 | +0.03(+0.66%) |
Jun 27, 2012 | 4.790 | 4.790 | 4.510 | 4.570 | 75,038 | -0.22(-4.59%) |
Jun 26, 2012 | 4.790 | 4.830 | 4.770 | 4.790 | 4,090 | -0.02(-0.42%) |
Jun 25, 2012 | 4.740 | 4.930 | 4.720 | 4.810 | 23,571 | +0.02(+0.42%) |
Jun 22, 2012 | 4.750 | 4.850 | 4.700 | 4.790 | 10,610 | +0.05(+1.05%) |
Jun 21, 2012 | 4.900 | 4.900 | 4.720 | 4.740 | 42,293 | -0.16(-3.27%) |
Jun 20, 2012 | 4.950 | 5.000 | 4.880 | 4.900 | 46,296 | -0.09(-1.80%) |
Jun 19, 2012 | 4.960 | 5.000 | 4.920 | 4.990 | 20,782 | +0.08(+1.60%) |
Jun 18, 2012 | 4.970 | 5.020 | 4.850 | 4.911 | 23,164 | -0.12(-2.36%) |
Jun 15, 2012 | 4.840 | 5.030 | 4.840 | 5.030 | 201,636 | +0.22(+4.57%) |
Jun 14, 2012 | 4.780 | 4.840 | 4.750 | 4.810 | 36,557 | +0.05(+1.05%) |
Jun 13, 2012 | 4.780 | 4.820 | 4.750 | 4.760 | 21,110 | -0.01(-0.21%) |
Jun 12, 2012 | 4.740 | 4.880 | 4.720 | 4.770 | 28,157 | +0.02(+0.42%) |
Jun 11, 2012 | 4.830 | 4.830 | 4.740 | 4.750 | 33,259 | -0.09(-1.86%) |
Jun 08, 2012 | 4.840 | 4.900 | 4.760 | 4.840 | 30,187 | +0.00(+0.00%) |
Jun 07, 2012 | 4.860 | 4.950 | 4.800 | 4.840 | 36,623 | -0.00(-0.10%) |
Jun 06, 2012 | 4.760 | 4.890 | 4.710 | 4.845 | 24,351 | +0.09(+2.00%) |
Jun 05, 2012 | 4.670 | 4.840 | 4.670 | 4.750 | 39,508 | +0.05(+1.06%) |
Jun 04, 2012 | 4.780 | 4.800 | 4.650 | 4.700 | 88,590 | -0.12(-2.49%) |