Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.894 | 3.929 | 3.825 | 3.929 | 125,775 | +0.06(+1.50%) |
Aug 30, 2012 | 3.877 | 3.911 | 3.834 | 3.871 | 22,558 | +0.02(+0.45%) |
Aug 29, 2012 | 3.917 | 3.929 | 3.848 | 3.853 | 134,674 | -0.08(-2.06%) |
Aug 27, 2012 | 4.022 | 4.022 | 3.894 | 3.935 | 57,202 | -0.08(-1.88%) |
Aug 24, 2012 | 3.981 | 4.022 | 3.981 | 4.010 | 34,997 | -0.01(-0.29%) |
Aug 23, 2012 | 3.987 | 4.027 | 3.952 | 4.022 | 63,551 | +0.08(+1.91%) |
Aug 22, 2012 | 4.108 | 4.108 | 3.882 | 3.946 | 163,963 | -0.13(-3.27%) |
Aug 21, 2012 | 4.097 | 4.114 | 4.050 | 4.079 | 96,797 | +0.02(+0.43%) |
Aug 20, 2012 | 4.126 | 4.126 | 4.045 | 4.062 | 34,709 | -0.02(-0.57%) |
Aug 17, 2012 | 4.108 | 4.132 | 4.056 | 4.085 | 35,090 | +0.01(+0.28%) |
Aug 16, 2012 | 4.050 | 4.114 | 4.027 | 4.074 | 74,799 | -0.02(-0.43%) |
Aug 15, 2012 | 4.062 | 4.091 | 4.056 | 4.091 | 18,994 | +0.03(+0.71%) |
Aug 14, 2012 | 4.126 | 4.126 | 4.056 | 4.062 | 29,894 | +0.01(+0.14%) |
Aug 13, 2012 | 4.056 | 4.096 | 4.039 | 4.056 | 16,551 | +0.02(+0.43%) |
Aug 10, 2012 | 4.184 | 4.184 | 4.022 | 4.039 | 182,173 | -0.12(-2.92%) |
Aug 09, 2012 | 4.259 | 4.294 | 4.149 | 4.161 | 69,028 | -0.10(-2.31%) |
Aug 08, 2012 | 4.259 | 4.271 | 4.189 | 4.259 | 63,851 | +0.00(+0.00%) |
Aug 07, 2012 | 4.253 | 4.259 | 4.190 | 4.259 | 125,837 | +0.05(+1.24%) |
Aug 06, 2012 | 4.146 | 4.207 | 4.120 | 4.207 | 82,836 | +0.05(+1.26%) |
Aug 03, 2012 | 4.062 | 4.219 | 4.045 | 4.155 | 128,244 | +0.10(+2.43%) |
Aug 02, 2012 | 4.047 | 4.056 | 4.027 | 4.056 | 32,964 | +0.01(+0.29%) |
Aug 01, 2012 | 4.033 | 4.056 | 4.024 | 4.045 | 25,759 | -0.01(-0.29%) |
Jul 31, 2012 | 4.027 | 4.056 | 4.027 | 4.056 | 23,290 | +0.02(+0.57%) |
Jul 30, 2012 | 4.062 | 4.074 | 4.010 | 4.033 | 242,566 | -0.01(-0.14%) |
Jul 27, 2012 | 4.027 | 4.056 | 4.004 | 4.039 | 51,610 | -0.01(-0.14%) |
Jul 26, 2012 | 4.126 | 4.126 | 3.952 | 4.045 | 61,470 | +0.01(+0.29%) |
Jul 25, 2012 | 3.987 | 4.056 | 3.940 | 4.033 | 24,128 | +0.02(+0.58%) |
Jul 24, 2012 | 4.027 | 4.044 | 3.911 | 4.010 | 36,229 | +0.03(+0.87%) |
Jul 23, 2012 | 4.120 | 4.213 | 3.842 | 3.975 | 415,164 | -0.12(-2.83%) |
Jul 20, 2012 | 4.103 | 4.172 | 4.027 | 4.091 | 85,747 | -0.04(-0.98%) |
Jul 19, 2012 | 4.132 | 4.143 | 3.935 | 4.132 | 44,250 | -0.03(-0.70%) |
Jul 18, 2012 | 4.027 | 4.166 | 4.027 | 4.161 | 28,441 | +0.15(+3.76%) |
Jul 17, 2012 | 4.126 | 4.172 | 3.929 | 4.010 | 112,742 | -0.11(-2.67%) |
Jul 16, 2012 | 4.201 | 4.201 | 4.056 | 4.120 | 10,179 | -0.05(-1.25%) |
Jul 13, 2012 | 4.120 | 4.172 | 4.120 | 4.172 | 12,835 | +0.03(+0.70%) |
Jul 12, 2012 | 4.126 | 4.178 | 4.085 | 4.143 | 41,386 | -0.03(-0.69%) |
Jul 11, 2012 | 4.155 | 4.201 | 4.114 | 4.172 | 14,986 | +0.01(+0.14%) |
Jul 10, 2012 | 4.074 | 4.184 | 4.074 | 4.166 | 47,885 | +0.16(+3.90%) |
Jul 09, 2012 | 4.074 | 4.074 | 3.981 | 4.010 | 21,875 | -0.02(-0.57%) |
Jul 06, 2012 | 4.132 | 4.132 | 3.987 | 4.033 | 38,747 | -0.09(-2.11%) |
Jul 05, 2012 | 4.172 | 4.172 | 4.085 | 4.120 | 26,693 | -0.05(-1.25%) |
Jul 03, 2012 | 4.172 | 4.172 | 4.103 | 4.172 | 11,201 | +0.02(+0.56%) |
Jul 02, 2012 | 3.882 | 4.149 | 3.837 | 4.149 | 27,155 | +0.26(+6.68%) |
Jun 29, 2012 | 3.895 | 4.004 | 3.862 | 3.889 | 84,068 | +0.01(+0.28%) |
Jun 28, 2012 | 4.010 | 4.010 | 3.848 | 3.878 | 58,418 | -0.10(-2.62%) |
Jun 27, 2012 | 3.933 | 4.026 | 3.922 | 3.983 | 98,433 | +0.05(+1.26%) |
Jun 26, 2012 | 3.999 | 4.043 | 3.867 | 3.933 | 84,706 | -0.03(-0.69%) |
Jun 25, 2012 | 4.196 | 4.202 | 3.906 | 3.961 | 130,110 | -0.26(-6.23%) |
Jun 22, 2012 | 4.021 | 4.257 | 4.015 | 4.224 | 230,824 | +0.21(+5.34%) |
Jun 21, 2012 | 4.021 | 4.125 | 3.988 | 4.010 | 48,467 | -0.02(-0.41%) |
Jun 20, 2012 | 4.021 | 4.076 | 3.939 | 4.026 | 116,429 | -0.01(-0.14%) |
Jun 19, 2012 | 4.004 | 4.059 | 3.966 | 4.032 | 102,846 | +0.04(+1.10%) |
Jun 18, 2012 | 4.059 | 4.070 | 3.818 | 3.988 | 528,083 | -0.18(-4.34%) |
Jun 15, 2012 | 3.725 | 4.169 | 3.555 | 4.169 | 1,362,445 | +0.42(+11.11%) |
Jun 14, 2012 | 3.829 | 3.889 | 3.653 | 3.752 | 185,735 | -0.03(-0.87%) |
Jun 13, 2012 | 3.834 | 3.862 | 3.755 | 3.785 | 59,231 | -0.08(-2.13%) |
Jun 12, 2012 | 4.131 | 4.131 | 3.796 | 3.867 | 329,231 | -0.30(-7.24%) |
Jun 11, 2012 | 3.889 | 4.180 | 3.801 | 4.169 | 355,674 | +0.27(+7.04%) |
Jun 08, 2012 | 3.604 | 3.906 | 3.599 | 3.895 | 195,930 | +0.29(+8.07%) |
Jun 07, 2012 | 3.626 | 3.705 | 3.538 | 3.604 | 128,541 | +0.05(+1.39%) |
Jun 06, 2012 | 3.659 | 3.697 | 3.485 | 3.555 | 89,225 | -0.14(-3.86%) |
Jun 05, 2012 | 3.642 | 3.736 | 3.642 | 3.697 | 19,748 | +0.09(+2.59%) |
Jun 04, 2012 | 3.664 | 3.736 | 3.489 | 3.604 | 96,300 | -0.11(-2.95%) |