Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.750 | 4.850 | 4.630 | 4.730 | 15,974 | -0.02(-0.42%) |
Aug 30, 2012 | 4.790 | 4.790 | 4.590 | 4.750 | 27,051 | -0.04(-0.84%) |
Aug 29, 2012 | 4.800 | 4.820 | 4.700 | 4.790 | 6,420 | -0.15(-3.04%) |
Aug 27, 2012 | 4.910 | 4.989 | 4.860 | 4.940 | 18,839 | +0.12(+2.49%) |
Aug 24, 2012 | 4.700 | 5.000 | 4.600 | 4.820 | 33,711 | +0.07(+1.47%) |
Aug 23, 2012 | 4.620 | 4.780 | 4.620 | 4.750 | 8,422 | +0.16(+3.49%) |
Aug 22, 2012 | 4.780 | 4.840 | 4.550 | 4.590 | 10,029 | -0.17(-3.57%) |
Aug 21, 2012 | 4.620 | 4.850 | 4.610 | 4.760 | 29,100 | +0.17(+3.70%) |
Aug 20, 2012 | 4.660 | 4.660 | 4.520 | 4.590 | 17,179 | -0.07(-1.50%) |
Aug 17, 2012 | 4.830 | 4.830 | 4.560 | 4.660 | 10,369 | -0.11(-2.31%) |
Aug 16, 2012 | 4.600 | 4.770 | 4.550 | 4.770 | 3,538 | +0.23(+5.07%) |
Aug 15, 2012 | 4.600 | 4.670 | 4.520 | 4.540 | 6,200 | -0.01(-0.22%) |
Aug 14, 2012 | 4.760 | 4.800 | 4.500 | 4.550 | 6,650 | -0.15(-3.19%) |
Aug 13, 2012 | 4.490 | 4.730 | 4.460 | 4.700 | 17,811 | +0.26(+5.86%) |
Aug 10, 2012 | 4.580 | 4.700 | 4.250 | 4.440 | 21,862 | -0.11(-2.42%) |
Aug 09, 2012 | 4.280 | 4.740 | 4.280 | 4.550 | 10,373 | +0.24(+5.57%) |
Aug 08, 2012 | 4.220 | 4.466 | 4.210 | 4.310 | 27,931 | +0.09(+2.13%) |
Aug 07, 2012 | 4.850 | 4.890 | 4.150 | 4.220 | 73,970 | -0.55(-11.53%) |
Aug 06, 2012 | 4.670 | 4.900 | 4.670 | 4.770 | 7,522 | +0.15(+3.25%) |
Aug 03, 2012 | 4.720 | 4.896 | 4.550 | 4.620 | 25,206 | +0.13(+2.90%) |
Aug 02, 2012 | 4.400 | 4.550 | 4.400 | 4.490 | 23,885 | +0.10(+2.28%) |
Aug 01, 2012 | 5.020 | 5.020 | 4.390 | 4.390 | 24,141 | -0.52(-10.59%) |
Jul 31, 2012 | 5.480 | 5.480 | 4.910 | 4.910 | 32,949 | -0.58(-10.56%) |
Jul 30, 2012 | 5.430 | 5.500 | 4.942 | 5.490 | 10,195 | +0.00(+0.00%) |
Jul 27, 2012 | 5.000 | 5.500 | 5.000 | 5.490 | 24,714 | +0.52(+10.46%) |
Jul 26, 2012 | 5.090 | 5.120 | 4.970 | 4.970 | 15,513 | -0.01(-0.20%) |
Jul 25, 2012 | 5.040 | 5.140 | 4.960 | 4.980 | 29,842 | +0.01(+0.20%) |
Jul 24, 2012 | 4.910 | 5.060 | 4.760 | 4.970 | 10,731 | +0.04(+0.81%) |
Jul 23, 2012 | 4.760 | 4.960 | 4.760 | 4.930 | 3,697 | +0.04(+0.82%) |
Jul 20, 2012 | 4.910 | 4.970 | 4.800 | 4.890 | 9,045 | -0.13(-2.59%) |
Jul 19, 2012 | 4.990 | 5.090 | 4.980 | 5.020 | 6,100 | +0.10(+2.03%) |
Jul 18, 2012 | 4.790 | 5.150 | 4.790 | 4.920 | 44,873 | +0.13(+2.71%) |
Jul 17, 2012 | 4.970 | 4.970 | 4.750 | 4.790 | 4,050 | -0.15(-3.04%) |
Jul 16, 2012 | 5.010 | 5.080 | 4.880 | 4.940 | 31,557 | -0.14(-2.76%) |
Jul 13, 2012 | 5.030 | 5.130 | 5.000 | 5.080 | 19,592 | +0.05(+0.99%) |
Jul 12, 2012 | 4.730 | 5.030 | 4.730 | 5.030 | 17,533 | +0.27(+5.67%) |
Jul 11, 2012 | 4.880 | 4.900 | 4.750 | 4.760 | 6,820 | -0.13(-2.66%) |
Jul 10, 2012 | 5.170 | 5.200 | 4.803 | 4.890 | 8,862 | -0.23(-4.49%) |
Jul 09, 2012 | 5.010 | 5.180 | 5.010 | 5.120 | 15,927 | +0.11(+2.20%) |
Jul 06, 2012 | 5.070 | 5.190 | 4.830 | 5.010 | 14,579 | -0.11(-2.15%) |
Jul 05, 2012 | 5.180 | 5.310 | 5.120 | 5.120 | 49,615 | -0.11(-2.10%) |
Jul 03, 2012 | 5.050 | 5.240 | 5.050 | 5.230 | 6,500 | +0.13(+2.55%) |
Jul 02, 2012 | 4.990 | 5.220 | 4.990 | 5.100 | 9,066 | +0.01(+0.20%) |
Jun 29, 2012 | 5.180 | 5.250 | 5.010 | 5.090 | 16,754 | +0.09(+1.80%) |
Jun 28, 2012 | 4.760 | 5.060 | 4.760 | 5.000 | 24,681 | +0.15(+3.09%) |
Jun 27, 2012 | 4.710 | 4.870 | 4.460 | 4.850 | 24,362 | +0.19(+4.08%) |
Jun 26, 2012 | 4.540 | 4.715 | 4.500 | 4.660 | 28,912 | +0.12(+2.64%) |
Jun 25, 2012 | 4.180 | 4.790 | 4.170 | 4.540 | 48,867 | +0.32(+7.58%) |
Jun 22, 2012 | 4.300 | 4.420 | 4.180 | 4.220 | 827,669 | +0.06(+1.44%) |
Jun 21, 2012 | 4.300 | 4.410 | 4.140 | 4.160 | 56,485 | -0.16(-3.70%) |
Jun 20, 2012 | 4.520 | 4.530 | 4.310 | 4.320 | 34,255 | -0.17(-3.79%) |
Jun 19, 2012 | 4.550 | 4.660 | 4.440 | 4.490 | 57,637 | +0.02(+0.45%) |
Jun 18, 2012 | 4.250 | 4.620 | 4.250 | 4.470 | 40,666 | +0.25(+5.92%) |
Jun 15, 2012 | 4.410 | 4.460 | 4.210 | 4.220 | 37,035 | -0.17(-3.87%) |
Jun 14, 2012 | 4.270 | 4.460 | 4.180 | 4.390 | 40,549 | +0.13(+3.05%) |
Jun 13, 2012 | 4.260 | 4.360 | 4.200 | 4.260 | 30,321 | +0.00(+0.00%) |
Jun 12, 2012 | 4.240 | 4.300 | 4.150 | 4.260 | 17,034 | +0.05(+1.19%) |
Jun 11, 2012 | 4.430 | 4.450 | 4.210 | 4.210 | 31,293 | -0.15(-3.44%) |
Jun 08, 2012 | 4.290 | 4.420 | 4.250 | 4.360 | 20,381 | +0.01(+0.23%) |
Jun 07, 2012 | 4.520 | 4.520 | 4.250 | 4.350 | 18,302 | -0.09(-2.03%) |
Jun 06, 2012 | 4.280 | 4.500 | 4.250 | 4.440 | 33,866 | +0.23(+5.46%) |
Jun 05, 2012 | 4.260 | 4.470 | 4.160 | 4.210 | 36,485 | -0.05(-1.17%) |
Jun 04, 2012 | 4.280 | 4.470 | 4.150 | 4.260 | 47,818 | +0.03(+0.71%) |