Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.440 | 4.440 | 4.440 | 0 | +0.08(+1.83%) | |
Aug 30, 2012 | 4.490 | 4.500 | 4.360 | 4.360 | 17,400 | -0.08(-1.80%) |
Aug 29, 2012 | 4.440 | 4.500 | 4.380 | 4.440 | 26,250 | -0.02(-0.45%) |
Aug 27, 2012 | 4.600 | 4.640 | 4.460 | 4.460 | 33,150 | -0.13(-2.83%) |
Aug 24, 2012 | 4.610 | 4.680 | 4.540 | 4.590 | 55,350 | +0.04(+0.88%) |
Aug 23, 2012 | 4.660 | 4.680 | 4.550 | 4.550 | 37,300 | -0.10(-2.15%) |
Aug 22, 2012 | 4.660 | 4.730 | 4.580 | 4.650 | 42,200 | -0.04(-0.85%) |
Aug 21, 2012 | 4.730 | 4.990 | 4.600 | 4.690 | 105,196 | -0.03(-0.64%) |
Aug 20, 2012 | 4.620 | 4.920 | 4.600 | 4.720 | 57,300 | +0.06(+1.29%) |
Aug 17, 2012 | 4.710 | 4.710 | 4.600 | 4.660 | 22,770 | -0.05(-1.06%) |
Aug 16, 2012 | 4.660 | 4.840 | 4.650 | 4.710 | 102,801 | +0.07(+1.51%) |
Aug 15, 2012 | 4.630 | 4.640 | 4.460 | 4.640 | 34,710 | +0.06(+1.31%) |
Aug 14, 2012 | 4.560 | 4.600 | 4.430 | 4.580 | 42,550 | +0.03(+0.66%) |
Aug 13, 2012 | 4.450 | 4.580 | 4.390 | 4.550 | 25,410 | +0.07(+1.56%) |
Aug 11, 2012 | 4.520 | 4.630 | 4.480 | 4.480 | 17,823 | +0.00(+0.00%) |
Aug 10, 2012 | 4.520 | 4.630 | 4.480 | 4.480 | 17,823 | -0.13(-2.82%) |
Aug 09, 2012 | 4.700 | 4.700 | 4.330 | 4.610 | 198,599 | -0.08(-1.71%) |
Aug 08, 2012 | 4.700 | 4.790 | 4.680 | 4.690 | 24,210 | -0.04(-0.85%) |
Aug 07, 2012 | 4.770 | 4.780 | 4.680 | 4.730 | 21,250 | +0.00(+0.00%) |
Aug 03, 2012 | 4.730 | 4.730 | 4.730 | 0 | -0.08(-1.66%) | |
Aug 02, 2012 | 4.790 | 4.870 | 4.640 | 4.810 | 33,390 | +0.05(+1.05%) |
Aug 01, 2012 | 4.790 | 4.820 | 4.580 | 4.760 | 53,340 | -0.16(-3.25%) |
Jul 31, 2012 | 4.880 | 5.050 | 4.760 | 4.920 | 193,055 | +0.00(+0.00%) |
Jul 30, 2012 | 4.820 | 4.950 | 4.750 | 4.920 | 165,650 | +0.12(+2.50%) |
Jul 27, 2012 | 4.610 | 4.810 | 4.520 | 4.800 | 118,327 | +0.30(+6.67%) |
Jul 26, 2012 | 4.600 | 4.900 | 4.450 | 4.500 | 240,729 | -0.19(-4.05%) |
Jul 25, 2012 | 4.430 | 4.710 | 4.430 | 4.690 | 41,560 | +0.20(+4.45%) |
Jul 24, 2012 | 4.680 | 4.680 | 4.400 | 4.490 | 43,906 | -0.15(-3.23%) |
Jul 23, 2012 | 4.770 | 4.800 | 4.620 | 4.640 | 25,835 | -0.13(-2.73%) |
Jul 20, 2012 | 4.690 | 4.800 | 4.590 | 4.770 | 34,555 | +0.02(+0.42%) |
Jul 19, 2012 | 4.800 | 4.810 | 4.560 | 4.750 | 87,729 | +0.10(+2.15%) |
Jul 18, 2012 | 4.660 | 4.920 | 4.650 | 4.650 | 129,850 | -0.04(-0.85%) |
Jul 17, 2012 | 4.630 | 4.820 | 4.590 | 4.690 | 35,800 | -0.05(-1.05%) |
Jul 16, 2012 | 4.800 | 4.800 | 4.520 | 4.740 | 50,853 | +0.12(+2.60%) |
Jul 13, 2012 | 4.850 | 4.850 | 4.620 | 4.620 | 27,605 | -0.20(-4.15%) |
Jul 12, 2012 | 4.530 | 4.860 | 4.450 | 4.820 | 133,160 | +0.33(+7.35%) |
Jul 11, 2012 | 4.500 | 4.530 | 4.430 | 4.490 | 39,620 | -0.01(-0.22%) |
Jul 10, 2012 | 4.420 | 4.520 | 4.400 | 4.500 | 25,950 | +0.04(+0.90%) |
Jul 09, 2012 | 4.450 | 4.740 | 4.370 | 4.460 | 124,550 | -0.07(-1.55%) |
Jul 06, 2012 | 4.690 | 4.710 | 4.490 | 4.530 | 141,835 | -0.15(-3.21%) |
Jul 05, 2012 | 4.700 | 4.920 | 4.640 | 4.680 | 139,215 | -0.07(-1.47%) |
Jul 04, 2012 | 4.940 | 4.940 | 4.750 | 4.750 | 33,575 | -0.21(-4.23%) |
Jul 03, 2012 | 4.950 | 5.000 | 4.830 | 4.960 | 180,784 | +0.13(+2.69%) |
Jun 29, 2012 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Jun 28, 2012 | 4.480 | 4.990 | 4.480 | 4.850 | 394,859 | +0.37(+8.26%) |
Jun 27, 2012 | 4.270 | 4.540 | 4.230 | 4.480 | 279,410 | +0.20(+4.67%) |
Jun 26, 2012 | 3.990 | 4.290 | 3.990 | 4.280 | 186,574 | +0.29(+7.27%) |
Jun 25, 2012 | 4.070 | 4.110 | 3.920 | 3.990 | 74,450 | -0.12(-2.92%) |
Jun 22, 2012 | 4.130 | 4.150 | 3.970 | 4.110 | 48,158 | -0.09(-2.14%) |
Jun 21, 2012 | 4.240 | 4.340 | 4.080 | 4.200 | 197,752 | +0.10(+2.44%) |
Jun 20, 2012 | 3.920 | 4.190 | 3.920 | 4.100 | 288,965 | +0.16(+4.06%) |
Jun 19, 2012 | 3.850 | 3.940 | 3.800 | 3.940 | 45,330 | +0.12(+3.14%) |
Jun 18, 2012 | 3.900 | 3.990 | 3.770 | 3.820 | 75,650 | -0.09(-2.30%) |
Jun 15, 2012 | 3.940 | 3.980 | 3.910 | 3.910 | 61,300 | -0.07(-1.76%) |
Jun 14, 2012 | 3.920 | 3.980 | 3.920 | 3.980 | 40,760 | +0.09(+2.31%) |
Jun 13, 2012 | 3.900 | 4.000 | 3.820 | 3.890 | 133,625 | -0.10(-2.51%) |
Jun 12, 2012 | 3.790 | 3.990 | 3.700 | 3.990 | 86,225 | +0.28(+7.55%) |
Jun 11, 2012 | 3.840 | 3.840 | 3.690 | 3.710 | 25,300 | -0.06(-1.59%) |
Jun 08, 2012 | 3.770 | 3.790 | 3.640 | 3.770 | 41,500 | -0.01(-0.26%) |
Jun 07, 2012 | 3.840 | 3.900 | 3.680 | 3.780 | 27,361 | -0.06(-1.56%) |
Jun 06, 2012 | 3.730 | 3.840 | 3.690 | 3.840 | 49,900 | +0.15(+4.07%) |
Jun 05, 2012 | 3.690 | 3.730 | 3.510 | 3.690 | 72,800 | +0.13(+3.65%) |
Jun 04, 2012 | 3.550 | 3.620 | 3.490 | 3.560 | 36,690 | -0.05(-1.39%) |
Jun 02, 2012 | 3.760 | 3.780 | 3.300 | 3.610 | 66,045 | +0.00(+0.00%) |