Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.074 | 4.144 | 3.973 | 4.043 | 20,246 | +0.02(+0.39%) |
Aug 30, 2012 | 4.074 | 4.268 | 3.887 | 4.027 | 35,986 | -0.16(-3.71%) |
Aug 29, 2012 | 4.163 | 4.291 | 4.035 | 4.182 | 42,696 | +0.16(+3.85%) |
Aug 27, 2012 | 4.244 | 4.345 | 3.981 | 4.027 | 47,645 | -0.26(-5.98%) |
Aug 24, 2012 | 4.345 | 4.360 | 4.198 | 4.283 | 28,557 | +0.02(+0.55%) |
Aug 23, 2012 | 4.004 | 4.291 | 3.950 | 4.260 | 86,356 | +0.25(+6.19%) |
Aug 22, 2012 | 3.779 | 4.077 | 3.756 | 4.012 | 70,870 | +0.23(+6.16%) |
Aug 21, 2012 | 3.717 | 3.810 | 3.678 | 3.779 | 36,712 | +0.14(+3.84%) |
Aug 20, 2012 | 3.600 | 3.662 | 3.599 | 3.639 | 14,734 | +0.01(+0.21%) |
Aug 17, 2012 | 3.569 | 3.631 | 3.569 | 3.631 | 2,666 | +0.06(+1.74%) |
Aug 16, 2012 | 3.600 | 3.624 | 3.569 | 3.569 | 25,663 | -0.03(-0.86%) |
Aug 15, 2012 | 3.507 | 3.638 | 3.492 | 3.600 | 15,833 | +0.10(+2.88%) |
Aug 14, 2012 | 3.476 | 3.593 | 3.453 | 3.499 | 17,297 | +0.04(+1.12%) |
Aug 13, 2012 | 3.422 | 3.492 | 3.414 | 3.461 | 17,470 | +0.06(+1.83%) |
Aug 10, 2012 | 3.453 | 3.507 | 3.399 | 3.399 | 19,335 | -0.07(-2.01%) |
Aug 09, 2012 | 3.445 | 3.507 | 3.414 | 3.468 | 12,877 | +0.02(+0.45%) |
Aug 08, 2012 | 3.430 | 3.538 | 3.414 | 3.453 | 12,874 | +0.06(+1.82%) |
Aug 07, 2012 | 3.522 | 3.560 | 3.322 | 3.391 | 24,302 | -0.15(-4.15%) |
Aug 06, 2012 | 3.399 | 3.631 | 3.368 | 3.538 | 31,401 | +0.18(+5.29%) |
Aug 03, 2012 | 3.453 | 3.492 | 3.360 | 3.360 | 32,752 | -0.05(-1.58%) |
Aug 02, 2012 | 3.538 | 3.538 | 3.322 | 3.414 | 27,785 | -0.14(-3.91%) |
Aug 01, 2012 | 3.661 | 3.677 | 3.437 | 3.553 | 42,523 | -0.08(-2.34%) |
Jul 31, 2012 | 3.569 | 3.762 | 3.557 | 3.638 | 49,580 | +0.05(+1.29%) |
Jul 30, 2012 | 3.468 | 3.746 | 3.407 | 3.592 | 56,338 | +0.14(+4.03%) |
Jul 27, 2012 | 3.360 | 3.461 | 3.329 | 3.453 | 43,785 | +0.12(+3.71%) |
Jul 26, 2012 | 3.368 | 3.406 | 3.283 | 3.329 | 29,140 | -0.05(-1.37%) |
Jul 25, 2012 | 3.283 | 3.376 | 3.244 | 3.376 | 15,537 | +0.12(+3.80%) |
Jul 24, 2012 | 3.221 | 3.322 | 3.206 | 3.252 | 12,009 | +0.02(+0.72%) |
Jul 23, 2012 | 3.175 | 3.275 | 3.175 | 3.229 | 18,394 | +0.06(+1.95%) |
Jul 20, 2012 | 3.190 | 3.259 | 3.167 | 3.167 | 15,456 | -0.05(-1.68%) |
Jul 19, 2012 | 3.237 | 3.275 | 3.198 | 3.221 | 11,795 | -0.01(-0.24%) |
Jul 18, 2012 | 3.159 | 3.237 | 3.155 | 3.229 | 8,127 | +0.05(+1.70%) |
Jul 17, 2012 | 3.213 | 3.213 | 3.167 | 3.175 | 11,437 | +0.00(+0.00%) |
Jul 16, 2012 | 3.221 | 3.244 | 3.167 | 3.175 | 14,339 | -0.03(-0.96%) |
Jul 13, 2012 | 3.291 | 3.322 | 3.183 | 3.206 | 14,930 | -0.05(-1.66%) |
Jul 12, 2012 | 3.213 | 3.314 | 3.167 | 3.260 | 26,843 | +0.03(+0.96%) |
Jul 11, 2012 | 3.237 | 3.275 | 3.136 | 3.229 | 12,347 | +0.02(+0.48%) |
Jul 10, 2012 | 3.206 | 3.221 | 3.190 | 3.213 | 2,851 | -0.01(-0.24%) |
Jul 09, 2012 | 3.213 | 3.244 | 3.198 | 3.221 | 16,440 | +0.01(+0.24%) |
Jul 06, 2012 | 3.298 | 3.345 | 3.152 | 3.213 | 23,063 | -0.06(-1.75%) |
Jul 05, 2012 | 3.345 | 3.345 | 3.244 | 3.271 | 45,321 | -0.07(-1.99%) |
Jul 03, 2012 | 3.345 | 3.345 | 3.229 | 3.337 | 21,763 | +0.02(+0.46%) |
Jul 02, 2012 | 3.360 | 3.406 | 3.229 | 3.322 | 39,846 | -0.04(-1.14%) |
Jun 29, 2012 | 3.299 | 3.403 | 3.183 | 3.360 | 25,609 | +0.12(+3.55%) |
Jun 28, 2012 | 3.099 | 3.252 | 3.083 | 3.245 | 31,963 | +0.13(+4.20%) |
Jun 27, 2012 | 3.314 | 3.368 | 3.060 | 3.114 | 149,049 | -0.20(-6.03%) |
Jun 26, 2012 | 3.606 | 3.606 | 3.291 | 3.314 | 134,304 | -0.28(-7.91%) |
Jun 25, 2012 | 3.514 | 3.660 | 3.468 | 3.598 | 34,135 | +0.08(+2.18%) |
Jun 22, 2012 | 3.568 | 3.586 | 3.514 | 3.522 | 56,121 | -0.05(-1.29%) |
Jun 21, 2012 | 3.537 | 3.583 | 3.499 | 3.568 | 31,073 | +0.02(+0.43%) |
Jun 20, 2012 | 3.660 | 3.661 | 3.537 | 3.552 | 22,108 | -0.12(-3.35%) |
Jun 19, 2012 | 3.422 | 3.683 | 3.376 | 3.675 | 60,227 | +0.27(+7.90%) |
Jun 18, 2012 | 3.460 | 3.560 | 3.322 | 3.406 | 66,230 | -0.07(-1.99%) |
Jun 15, 2012 | 3.514 | 3.514 | 3.460 | 3.475 | 15,940 | -0.05(-1.52%) |
Jun 14, 2012 | 3.582 | 3.582 | 3.483 | 3.529 | 18,907 | +0.02(+0.44%) |
Jun 13, 2012 | 3.483 | 3.552 | 3.483 | 3.514 | 13,814 | +0.00(+0.00%) |
Jun 12, 2012 | 3.598 | 3.598 | 3.483 | 3.514 | 36,939 | -0.05(-1.30%) |
Jun 11, 2012 | 3.537 | 3.614 | 3.460 | 3.560 | 28,761 | +0.04(+1.09%) |
Jun 08, 2012 | 3.529 | 3.529 | 3.414 | 3.522 | 25,650 | +0.01(+0.22%) |
Jun 07, 2012 | 3.475 | 3.514 | 3.368 | 3.514 | 58,555 | +0.07(+2.01%) |
Jun 06, 2012 | 3.605 | 3.613 | 3.422 | 3.445 | 109,689 | -0.12(-3.43%) |
Jun 05, 2012 | 3.414 | 3.628 | 3.383 | 3.567 | 73,507 | +0.14(+4.02%) |
Jun 04, 2012 | 3.782 | 3.789 | 3.429 | 3.429 | 91,231 | -0.33(-8.76%) |