Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.480 | 4.770 | 4.430 | 4.700 | 291,217 | +0.31(+7.06%) |
Aug 30, 2012 | 4.530 | 4.530 | 4.310 | 4.390 | 193,724 | -0.13(-2.88%) |
Aug 29, 2012 | 4.500 | 4.540 | 4.450 | 4.520 | 115,603 | -0.15(-3.21%) |
Aug 27, 2012 | 4.810 | 4.810 | 4.650 | 4.670 | 236,828 | -0.06(-1.27%) |
Aug 24, 2012 | 4.700 | 4.830 | 4.700 | 4.730 | 232,810 | +0.03(+0.64%) |
Aug 23, 2012 | 4.800 | 4.920 | 4.660 | 4.700 | 368,654 | +0.02(+0.43%) |
Aug 22, 2012 | 4.620 | 4.730 | 4.430 | 4.680 | 280,191 | +0.10(+2.18%) |
Aug 21, 2012 | 4.510 | 4.750 | 4.490 | 4.580 | 330,075 | +0.19(+4.33%) |
Aug 20, 2012 | 4.290 | 4.420 | 4.210 | 4.390 | 227,675 | +0.15(+3.54%) |
Aug 17, 2012 | 4.310 | 4.350 | 4.150 | 4.240 | 165,534 | -0.04(-0.93%) |
Aug 16, 2012 | 4.120 | 4.310 | 4.100 | 4.280 | 284,081 | +0.18(+4.39%) |
Aug 15, 2012 | 4.030 | 4.130 | 3.981 | 4.100 | 107,765 | +0.12(+3.02%) |
Aug 14, 2012 | 4.080 | 4.110 | 3.980 | 3.980 | 117,991 | -0.11(-2.69%) |
Aug 13, 2012 | 4.110 | 4.200 | 3.980 | 4.090 | 146,827 | -0.02(-0.49%) |
Aug 10, 2012 | 4.170 | 4.220 | 4.010 | 4.110 | 222,914 | -0.02(-0.48%) |
Aug 09, 2012 | 3.990 | 4.160 | 3.920 | 4.130 | 386,911 | +0.22(+5.63%) |
Aug 08, 2012 | 3.980 | 4.010 | 3.880 | 3.910 | 115,378 | -0.03(-0.76%) |
Aug 07, 2012 | 3.920 | 3.970 | 3.830 | 3.940 | 174,054 | +0.12(+3.14%) |
Aug 06, 2012 | 3.830 | 3.900 | 3.800 | 3.820 | 106,665 | +0.04(+1.06%) |
Aug 03, 2012 | 3.620 | 3.836 | 3.610 | 3.780 | 126,656 | +0.26(+7.39%) |
Aug 02, 2012 | 3.640 | 3.740 | 3.520 | 3.520 | 90,988 | -0.15(-4.09%) |
Aug 01, 2012 | 3.740 | 3.770 | 3.400 | 3.670 | 216,399 | -0.07(-1.87%) |
Jul 31, 2012 | 3.910 | 3.930 | 3.740 | 3.740 | 80,406 | -0.13(-3.36%) |
Jul 30, 2012 | 3.930 | 3.960 | 3.800 | 3.870 | 114,483 | -0.02(-0.51%) |
Jul 27, 2012 | 3.870 | 3.920 | 3.780 | 3.890 | 117,079 | +0.04(+1.04%) |
Jul 26, 2012 | 3.710 | 3.870 | 3.710 | 3.850 | 368,671 | +0.24(+6.65%) |
Jul 25, 2012 | 3.380 | 3.670 | 3.340 | 3.610 | 194,111 | +0.30(+9.06%) |
Jul 24, 2012 | 3.420 | 3.430 | 3.300 | 3.310 | 89,186 | -0.06(-1.78%) |
Jul 23, 2012 | 3.460 | 3.460 | 3.370 | 3.370 | 152,685 | -0.17(-4.80%) |
Jul 20, 2012 | 3.500 | 3.610 | 3.480 | 3.540 | 80,330 | -0.02(-0.56%) |
Jul 19, 2012 | 3.530 | 3.660 | 3.440 | 3.560 | 126,903 | +0.11(+3.19%) |
Jul 18, 2012 | 3.490 | 3.520 | 3.430 | 3.450 | 105,446 | -0.07(-1.99%) |
Jul 17, 2012 | 3.660 | 3.672 | 3.510 | 3.520 | 154,541 | -0.12(-3.30%) |
Jul 16, 2012 | 3.580 | 3.760 | 3.490 | 3.640 | 271,051 | +0.13(+3.70%) |
Jul 13, 2012 | 3.520 | 3.640 | 3.500 | 3.510 | 155,271 | +0.01(+0.29%) |
Jul 12, 2012 | 3.290 | 3.520 | 3.190 | 3.500 | 193,750 | +0.14(+4.17%) |
Jul 11, 2012 | 3.460 | 3.510 | 3.330 | 3.360 | 246,515 | -0.13(-3.72%) |
Jul 10, 2012 | 3.700 | 3.700 | 3.480 | 3.490 | 220,669 | -0.14(-3.86%) |
Jul 09, 2012 | 3.680 | 3.730 | 3.610 | 3.630 | 114,925 | -0.02(-0.55%) |
Jul 06, 2012 | 3.850 | 3.870 | 3.630 | 3.650 | 255,466 | -0.24(-6.17%) |
Jul 05, 2012 | 3.940 | 4.020 | 3.810 | 3.890 | 226,892 | +0.04(+1.04%) |
Jul 03, 2012 | 3.620 | 3.910 | 3.570 | 3.850 | 339,304 | +0.41(+11.92%) |
Jul 02, 2012 | 3.460 | 3.490 | 3.410 | 3.440 | 64,259 | -0.01(-0.29%) |
Jun 29, 2012 | 3.480 | 3.540 | 3.390 | 3.450 | 275,404 | +0.19(+5.83%) |
Jun 28, 2012 | 3.480 | 3.500 | 3.260 | 3.260 | 313,702 | -0.25(-7.12%) |
Jun 27, 2012 | 3.610 | 3.630 | 3.470 | 3.510 | 172,863 | -0.10(-2.77%) |
Jun 26, 2012 | 3.700 | 3.700 | 3.610 | 3.610 | 136,502 | -0.08(-2.17%) |
Jun 25, 2012 | 3.730 | 3.740 | 3.630 | 3.690 | 99,110 | -0.04(-1.07%) |
Jun 22, 2012 | 3.760 | 3.810 | 3.610 | 3.730 | 245,897 | -0.03(-0.80%) |
Jun 21, 2012 | 4.010 | 4.010 | 3.750 | 3.760 | 391,303 | -0.34(-8.29%) |
Jun 20, 2012 | 4.250 | 4.270 | 4.070 | 4.100 | 340,582 | -0.22(-5.09%) |
Jun 19, 2012 | 4.310 | 4.514 | 4.250 | 4.320 | 186,225 | +0.08(+1.89%) |
Jun 18, 2012 | 4.090 | 4.270 | 4.030 | 4.240 | 211,655 | +0.11(+2.66%) |
Jun 15, 2012 | 4.340 | 4.420 | 4.130 | 4.130 | 223,408 | -0.23(-5.28%) |
Jun 14, 2012 | 4.320 | 4.390 | 4.120 | 4.360 | 147,098 | +0.09(+2.11%) |
Jun 13, 2012 | 4.250 | 4.490 | 4.240 | 4.270 | 125,868 | +0.00(+0.00%) |
Jun 12, 2012 | 4.130 | 4.350 | 4.120 | 4.270 | 123,074 | +0.14(+3.39%) |
Jun 11, 2012 | 4.210 | 4.220 | 4.100 | 4.130 | 132,555 | -0.02(-0.48%) |
Jun 08, 2012 | 4.070 | 4.270 | 4.022 | 4.150 | 124,083 | -0.02(-0.48%) |
Jun 07, 2012 | 4.490 | 4.510 | 4.100 | 4.170 | 180,125 | -0.23(-5.23%) |
Jun 06, 2012 | 4.490 | 4.590 | 4.300 | 4.400 | 325,518 | +0.05(+1.15%) |
Jun 05, 2012 | 4.230 | 4.350 | 4.220 | 4.350 | 244,782 | +0.09(+2.11%) |
Jun 04, 2012 | 4.310 | 4.360 | 4.120 | 4.260 | 221,090 | +0.01(+0.24%) |