Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.950 | 3.970 | 3.830 | 3.950 | 53,808 | +0.03(+0.77%) |
Aug 30, 2012 | 3.900 | 3.970 | 3.880 | 3.920 | 4,962 | -0.02(-0.51%) |
Aug 29, 2012 | 3.900 | 3.960 | 3.900 | 3.940 | 8,834 | -0.03(-0.76%) |
Aug 27, 2012 | 4.000 | 4.000 | 3.930 | 3.970 | 16,103 | -0.01(-0.25%) |
Aug 24, 2012 | 3.990 | 4.000 | 3.950 | 3.980 | 30,933 | -0.01(-0.25%) |
Aug 23, 2012 | 3.860 | 4.030 | 3.860 | 3.990 | 18,024 | +0.11(+2.84%) |
Aug 22, 2012 | 3.950 | 3.980 | 3.850 | 3.880 | 48,582 | -0.10(-2.51%) |
Aug 21, 2012 | 3.980 | 4.070 | 3.970 | 3.980 | 72,632 | +0.03(+0.76%) |
Aug 20, 2012 | 3.950 | 4.110 | 3.910 | 3.950 | 78,858 | -0.04(-1.00%) |
Aug 17, 2012 | 3.950 | 4.000 | 3.936 | 3.990 | 14,701 | +0.06(+1.53%) |
Aug 16, 2012 | 3.910 | 4.020 | 3.910 | 3.930 | 43,914 | +0.03(+0.77%) |
Aug 15, 2012 | 3.940 | 3.970 | 3.850 | 3.900 | 27,769 | -0.02(-0.51%) |
Aug 14, 2012 | 3.860 | 4.010 | 3.860 | 3.920 | 17,619 | +0.04(+1.03%) |
Aug 13, 2012 | 3.890 | 3.920 | 3.850 | 3.880 | 22,154 | -0.01(-0.26%) |
Aug 10, 2012 | 3.710 | 3.970 | 3.710 | 3.890 | 130,164 | -0.22(-5.35%) |
Aug 09, 2012 | 4.175 | 4.239 | 3.850 | 4.110 | 149,535 | +0.15(+3.79%) |
Aug 08, 2012 | 4.070 | 4.110 | 3.940 | 3.960 | 80,753 | -0.12(-2.94%) |
Aug 07, 2012 | 4.170 | 4.170 | 4.061 | 4.080 | 63,418 | -0.08(-1.92%) |
Aug 06, 2012 | 4.350 | 4.350 | 4.120 | 4.160 | 63,169 | -0.22(-5.02%) |
Aug 03, 2012 | 4.380 | 4.410 | 4.300 | 4.380 | 24,113 | +0.07(+1.62%) |
Aug 02, 2012 | 4.150 | 4.350 | 4.146 | 4.310 | 91,224 | +0.15(+3.61%) |
Aug 01, 2012 | 4.290 | 4.340 | 4.120 | 4.160 | 25,206 | -0.09(-2.12%) |
Jul 31, 2012 | 4.210 | 4.300 | 4.210 | 4.250 | 19,946 | +0.04(+0.95%) |
Jul 30, 2012 | 4.410 | 4.430 | 4.210 | 4.210 | 29,578 | -0.20(-4.54%) |
Jul 27, 2012 | 4.340 | 4.430 | 4.211 | 4.410 | 44,790 | +0.12(+2.68%) |
Jul 26, 2012 | 4.340 | 4.410 | 4.220 | 4.295 | 45,384 | -0.00(-0.12%) |
Jul 25, 2012 | 4.320 | 4.340 | 4.242 | 4.300 | 50,547 | +0.00(+0.00%) |
Jul 24, 2012 | 4.130 | 4.310 | 4.061 | 4.300 | 51,735 | +0.19(+4.62%) |
Jul 23, 2012 | 4.160 | 4.180 | 4.050 | 4.110 | 40,565 | -0.11(-2.61%) |
Jul 20, 2012 | 4.170 | 4.230 | 4.110 | 4.220 | 24,457 | +0.04(+0.96%) |
Jul 19, 2012 | 4.120 | 4.240 | 4.060 | 4.180 | 85,702 | +0.07(+1.70%) |
Jul 18, 2012 | 4.040 | 4.150 | 4.040 | 4.110 | 27,287 | +0.07(+1.73%) |
Jul 17, 2012 | 4.190 | 4.190 | 4.040 | 4.040 | 65,704 | -0.11(-2.65%) |
Jul 16, 2012 | 4.115 | 4.210 | 4.090 | 4.150 | 51,885 | +0.01(+0.24%) |
Jul 13, 2012 | 4.190 | 4.220 | 4.110 | 4.140 | 34,864 | -0.01(-0.24%) |
Jul 12, 2012 | 4.100 | 4.230 | 4.030 | 4.150 | 94,125 | -0.03(-0.72%) |
Jul 11, 2012 | 4.140 | 4.340 | 4.110 | 4.180 | 86,684 | +0.06(+1.46%) |
Jul 10, 2012 | 4.190 | 4.210 | 4.050 | 4.120 | 79,605 | -0.05(-1.20%) |
Jul 09, 2012 | 4.160 | 4.200 | 4.090 | 4.170 | 79,946 | +0.03(+0.72%) |
Jul 06, 2012 | 4.230 | 4.290 | 4.070 | 4.140 | 98,723 | -0.13(-3.04%) |
Jul 05, 2012 | 3.920 | 4.310 | 3.911 | 4.270 | 166,471 | +0.31(+7.83%) |
Jul 03, 2012 | 3.770 | 4.010 | 3.770 | 3.960 | 180,661 | +0.17(+4.49%) |
Jul 02, 2012 | 3.760 | 3.854 | 3.650 | 3.790 | 279,845 | +0.03(+0.80%) |
Jun 29, 2012 | 3.980 | 3.980 | 3.750 | 3.760 | 207,616 | -0.10(-2.59%) |
Jun 28, 2012 | 3.970 | 4.000 | 3.860 | 3.860 | 313,584 | -0.11(-2.77%) |
Jun 27, 2012 | 4.140 | 4.150 | 3.960 | 3.970 | 246,166 | -0.19(-4.57%) |
Jun 26, 2012 | 4.180 | 4.190 | 4.100 | 4.160 | 72,877 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.310 | 4.150 | 4.160 | 118,672 | -0.12(-2.80%) |
Jun 22, 2012 | 4.240 | 4.340 | 4.230 | 4.280 | 1,358,845 | +0.06(+1.42%) |
Jun 21, 2012 | 4.340 | 4.340 | 4.200 | 4.220 | 166,928 | -0.13(-2.99%) |
Jun 20, 2012 | 4.220 | 4.480 | 4.220 | 4.350 | 104,884 | +0.16(+3.82%) |
Jun 19, 2012 | 4.230 | 4.320 | 4.180 | 4.190 | 178,045 | -0.03(-0.71%) |
Jun 18, 2012 | 4.350 | 4.380 | 4.180 | 4.220 | 185,711 | -0.16(-3.65%) |
Jun 15, 2012 | 4.590 | 4.630 | 4.380 | 4.380 | 180,826 | -0.23(-4.99%) |
Jun 14, 2012 | 4.570 | 4.630 | 4.420 | 4.610 | 87,114 | +0.07(+1.54%) |
Jun 13, 2012 | 4.540 | 4.630 | 4.510 | 4.540 | 102,251 | +0.00(+0.00%) |
Jun 12, 2012 | 4.410 | 4.660 | 4.390 | 4.540 | 128,639 | +0.16(+3.65%) |
Jun 11, 2012 | 4.620 | 4.620 | 4.370 | 4.380 | 122,203 | -0.20(-4.37%) |
Jun 08, 2012 | 4.470 | 4.640 | 4.410 | 4.580 | 105,942 | +0.08(+1.78%) |
Jun 07, 2012 | 4.970 | 4.970 | 4.500 | 4.500 | 113,824 | -0.39(-7.98%) |
Jun 06, 2012 | 4.610 | 4.980 | 4.600 | 4.890 | 123,811 | +0.35(+7.71%) |
Jun 05, 2012 | 4.490 | 4.630 | 4.480 | 4.540 | 123,969 | +0.03(+0.67%) |
Jun 04, 2012 | 4.700 | 4.710 | 4.500 | 4.510 | 56,844 | -0.20(-4.25%) |