Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.060 | 4.100 | 3.970 | 4.050 | 82,810 | +0.05(+1.25%) |
Aug 30, 2012 | 4.000 | 4.020 | 4.000 | 4.000 | 51,955 | -0.02(-0.50%) |
Aug 29, 2012 | 3.970 | 4.050 | 3.970 | 4.020 | 73,694 | +0.03(+0.75%) |
Aug 27, 2012 | 4.140 | 4.190 | 3.970 | 3.990 | 111,925 | -0.13(-3.16%) |
Aug 24, 2012 | 4.100 | 4.220 | 4.050 | 4.120 | 88,144 | +0.01(+0.24%) |
Aug 23, 2012 | 4.210 | 4.250 | 4.100 | 4.110 | 68,980 | -0.08(-1.91%) |
Aug 22, 2012 | 4.250 | 4.340 | 4.170 | 4.190 | 149,435 | +0.07(+1.70%) |
Aug 21, 2012 | 4.070 | 4.140 | 3.950 | 4.120 | 55,563 | +0.05(+1.23%) |
Aug 20, 2012 | 4.120 | 4.150 | 3.970 | 4.070 | 66,553 | -0.10(-2.40%) |
Aug 17, 2012 | 3.970 | 4.170 | 3.960 | 4.170 | 98,016 | +0.17(+4.25%) |
Aug 16, 2012 | 4.050 | 4.070 | 3.940 | 4.000 | 119,399 | -0.04(-0.99%) |
Aug 15, 2012 | 3.950 | 4.040 | 3.910 | 4.040 | 82,854 | +0.07(+1.76%) |
Aug 14, 2012 | 3.990 | 3.999 | 3.900 | 3.970 | 78,327 | +0.01(+0.25%) |
Aug 13, 2012 | 3.850 | 3.970 | 3.820 | 3.960 | 81,575 | +0.15(+3.94%) |
Aug 10, 2012 | 3.880 | 4.040 | 3.810 | 3.810 | 64,775 | -0.07(-1.80%) |
Aug 09, 2012 | 3.990 | 4.040 | 3.850 | 3.880 | 64,223 | -0.10(-2.51%) |
Aug 08, 2012 | 4.020 | 4.030 | 3.970 | 3.980 | 73,407 | -0.05(-1.24%) |
Aug 07, 2012 | 3.990 | 4.040 | 3.950 | 4.030 | 94,297 | +0.08(+2.03%) |
Aug 06, 2012 | 3.900 | 4.020 | 3.880 | 3.950 | 104,131 | +0.03(+0.77%) |
Aug 03, 2012 | 3.900 | 4.090 | 3.850 | 3.920 | 93,819 | +0.07(+1.82%) |
Aug 02, 2012 | 3.950 | 4.180 | 3.800 | 3.850 | 156,614 | -0.08(-2.04%) |
Aug 01, 2012 | 4.090 | 4.150 | 3.870 | 3.930 | 192,207 | +0.07(+1.81%) |
Jul 31, 2012 | 3.880 | 4.000 | 3.800 | 3.860 | 188,896 | -0.05(-1.28%) |
Jul 30, 2012 | 4.170 | 4.170 | 3.900 | 3.910 | 106,287 | -0.28(-6.68%) |
Jul 27, 2012 | 4.200 | 4.200 | 4.020 | 4.190 | 102,410 | -0.02(-0.48%) |
Jul 26, 2012 | 4.360 | 4.380 | 4.170 | 4.210 | 75,281 | -0.17(-3.88%) |
Jul 25, 2012 | 4.490 | 4.490 | 4.363 | 4.380 | 41,771 | -0.08(-1.79%) |
Jul 24, 2012 | 4.540 | 4.550 | 4.350 | 4.460 | 75,373 | -0.08(-1.76%) |
Jul 23, 2012 | 4.330 | 4.570 | 4.183 | 4.540 | 111,357 | +0.13(+2.95%) |
Jul 20, 2012 | 4.430 | 4.450 | 4.250 | 4.410 | 148,102 | -0.05(-1.12%) |
Jul 19, 2012 | 4.630 | 4.630 | 4.400 | 4.460 | 58,407 | -0.16(-3.46%) |
Jul 18, 2012 | 4.590 | 4.660 | 4.410 | 4.620 | 55,647 | +0.01(+0.22%) |
Jul 17, 2012 | 4.630 | 4.710 | 4.470 | 4.610 | 66,169 | +0.03(+0.66%) |
Jul 16, 2012 | 4.540 | 4.660 | 4.480 | 4.580 | 39,542 | +0.00(+0.00%) |
Jul 13, 2012 | 4.640 | 4.700 | 4.500 | 4.580 | 69,440 | -0.05(-1.08%) |
Jul 12, 2012 | 4.540 | 4.670 | 4.460 | 4.630 | 65,674 | +0.04(+0.87%) |
Jul 11, 2012 | 4.670 | 4.680 | 4.500 | 4.590 | 120,183 | -0.05(-1.08%) |
Jul 10, 2012 | 5.000 | 5.000 | 4.600 | 4.640 | 130,787 | -0.34(-6.83%) |
Jul 09, 2012 | 5.000 | 5.068 | 4.900 | 4.980 | 89,878 | +0.00(+0.00%) |
Jul 06, 2012 | 4.860 | 5.000 | 4.810 | 4.980 | 130,853 | +0.07(+1.43%) |
Jul 05, 2012 | 4.830 | 4.960 | 4.830 | 4.910 | 81,913 | +0.05(+1.03%) |
Jul 03, 2012 | 4.750 | 4.870 | 4.720 | 4.860 | 50,479 | +0.07(+1.46%) |
Jul 02, 2012 | 4.500 | 4.790 | 4.400 | 4.790 | 132,242 | +0.19(+4.13%) |
Jun 29, 2012 | 4.530 | 4.620 | 4.330 | 4.600 | 102,649 | +0.20(+4.55%) |
Jun 28, 2012 | 4.560 | 4.620 | 4.310 | 4.400 | 47,888 | -0.19(-4.14%) |
Jun 27, 2012 | 4.580 | 4.590 | 4.490 | 4.590 | 51,969 | +0.04(+0.88%) |
Jun 26, 2012 | 4.510 | 4.590 | 4.380 | 4.550 | 103,154 | +0.04(+0.89%) |
Jun 25, 2012 | 4.520 | 4.560 | 4.450 | 4.510 | 62,544 | -0.01(-0.22%) |
Jun 22, 2012 | 4.320 | 4.580 | 4.250 | 4.520 | 796,150 | +0.21(+4.87%) |
Jun 21, 2012 | 4.310 | 4.410 | 4.250 | 4.310 | 97,619 | -0.02(-0.46%) |
Jun 20, 2012 | 4.440 | 4.450 | 4.310 | 4.330 | 67,345 | -0.10(-2.26%) |
Jun 19, 2012 | 4.350 | 4.450 | 4.251 | 4.430 | 104,549 | +0.17(+3.99%) |
Jun 18, 2012 | 4.250 | 4.280 | 4.140 | 4.260 | 87,371 | -0.01(-0.23%) |
Jun 15, 2012 | 4.320 | 4.320 | 4.110 | 4.270 | 147,778 | -0.06(-1.39%) |
Jun 14, 2012 | 4.330 | 4.420 | 4.218 | 4.330 | 80,729 | +0.01(+0.23%) |
Jun 13, 2012 | 4.500 | 4.500 | 4.280 | 4.320 | 82,001 | -0.17(-3.79%) |
Jun 12, 2012 | 4.230 | 4.490 | 4.230 | 4.490 | 74,958 | +0.27(+6.40%) |
Jun 11, 2012 | 4.360 | 4.390 | 4.180 | 4.220 | 105,953 | -0.13(-2.99%) |
Jun 08, 2012 | 4.280 | 4.350 | 4.141 | 4.350 | 54,294 | +0.05(+1.16%) |
Jun 07, 2012 | 4.350 | 4.350 | 4.270 | 4.300 | 61,530 | +0.00(+0.00%) |
Jun 06, 2012 | 4.310 | 4.360 | 4.260 | 4.300 | 94,888 | +0.05(+1.18%) |
Jun 05, 2012 | 4.060 | 4.290 | 4.030 | 4.250 | 92,731 | +0.17(+4.17%) |
Jun 04, 2012 | 4.230 | 4.230 | 4.020 | 4.080 | 115,326 | -0.14(-3.32%) |