Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.500 | 4.570 | 4.420 | 4.470 | 728,931 | +0.04(+0.90%) |
Aug 30, 2012 | 4.330 | 4.480 | 4.330 | 4.430 | 583,944 | +0.03(+0.68%) |
Aug 29, 2012 | 4.420 | 4.470 | 4.370 | 4.400 | 683,626 | -0.09(-2.00%) |
Aug 27, 2012 | 4.530 | 4.580 | 4.440 | 4.490 | 538,340 | -0.01(-0.22%) |
Aug 24, 2012 | 4.670 | 4.670 | 4.470 | 4.500 | 971,220 | -0.20(-4.26%) |
Aug 23, 2012 | 4.700 | 4.780 | 4.660 | 4.700 | 633,819 | -0.03(-0.63%) |
Aug 22, 2012 | 4.790 | 4.790 | 4.590 | 4.730 | 1,001,287 | -0.06(-1.25%) |
Aug 21, 2012 | 4.920 | 5.005 | 4.775 | 4.790 | 734,805 | -0.06(-1.24%) |
Aug 20, 2012 | 4.990 | 5.020 | 4.810 | 4.850 | 739,396 | -0.15(-3.00%) |
Aug 17, 2012 | 4.810 | 5.000 | 4.810 | 5.000 | 942,963 | +0.19(+3.95%) |
Aug 16, 2012 | 4.790 | 4.850 | 4.731 | 4.810 | 1,452,610 | +0.01(+0.21%) |
Aug 15, 2012 | 4.660 | 4.830 | 4.640 | 4.800 | 584,159 | +0.11(+2.35%) |
Aug 14, 2012 | 4.870 | 4.883 | 4.628 | 4.690 | 679,228 | -0.11(-2.29%) |
Aug 13, 2012 | 4.910 | 4.910 | 4.760 | 4.800 | 1,052,550 | -0.10(-2.04%) |
Aug 10, 2012 | 4.860 | 5.050 | 4.670 | 4.900 | 864,529 | -0.01(-0.20%) |
Aug 09, 2012 | 4.640 | 5.170 | 4.600 | 4.910 | 2,670,222 | +0.28(+6.05%) |
Aug 08, 2012 | 4.570 | 4.780 | 4.500 | 4.630 | 1,381,869 | +0.06(+1.31%) |
Aug 07, 2012 | 4.550 | 4.730 | 4.510 | 4.570 | 1,673,901 | +0.09(+2.01%) |
Aug 06, 2012 | 4.340 | 4.540 | 4.340 | 4.480 | 1,424,376 | +0.16(+3.70%) |
Aug 03, 2012 | 4.200 | 4.410 | 4.120 | 4.320 | 1,936,563 | +0.23(+5.62%) |
Aug 02, 2012 | 4.320 | 4.470 | 4.080 | 4.090 | 1,654,666 | -0.22(-5.10%) |
Aug 01, 2012 | 4.660 | 4.840 | 4.160 | 4.310 | 3,372,238 | -0.37(-7.91%) |
Jul 31, 2012 | 4.390 | 4.730 | 4.380 | 4.680 | 1,597,368 | +0.28(+6.36%) |
Jul 30, 2012 | 4.700 | 4.730 | 4.400 | 4.400 | 1,082,240 | -0.25(-5.38%) |
Jul 27, 2012 | 4.450 | 4.730 | 4.430 | 4.650 | 1,567,127 | +0.24(+5.44%) |
Jul 26, 2012 | 4.110 | 4.450 | 4.110 | 4.410 | 1,838,315 | +0.42(+10.53%) |
Jul 25, 2012 | 4.070 | 4.160 | 3.980 | 3.990 | 853,040 | -0.06(-1.48%) |
Jul 24, 2012 | 4.270 | 4.290 | 4.040 | 4.050 | 1,046,648 | -0.21(-4.93%) |
Jul 23, 2012 | 4.210 | 4.320 | 4.110 | 4.260 | 891,277 | -0.10(-2.29%) |
Jul 20, 2012 | 4.400 | 4.530 | 4.320 | 4.360 | 1,195,949 | -0.09(-2.02%) |
Jul 19, 2012 | 4.460 | 4.520 | 4.420 | 4.450 | 891,804 | +0.03(+0.68%) |
Jul 18, 2012 | 4.300 | 4.510 | 4.300 | 4.420 | 930,408 | +0.10(+2.31%) |
Jul 17, 2012 | 4.420 | 4.440 | 4.250 | 4.320 | 1,251,082 | -0.08(-1.82%) |
Jul 16, 2012 | 4.480 | 4.590 | 4.270 | 4.400 | 1,317,917 | -0.12(-2.65%) |
Jul 13, 2012 | 4.560 | 4.590 | 4.500 | 4.520 | 1,398,229 | +0.01(+0.22%) |
Jul 12, 2012 | 4.500 | 4.595 | 4.280 | 4.510 | 2,597,695 | -0.06(-1.31%) |
Jul 11, 2012 | 4.750 | 4.790 | 4.520 | 4.570 | 2,903,126 | -0.27(-5.58%) |
Jul 10, 2012 | 5.090 | 5.230 | 4.750 | 4.840 | 1,581,863 | -0.16(-3.20%) |
Jul 09, 2012 | 5.150 | 5.190 | 4.980 | 5.000 | 1,391,903 | -0.18(-3.47%) |
Jul 06, 2012 | 5.390 | 5.390 | 5.170 | 5.180 | 1,239,799 | -0.31(-5.65%) |
Jul 05, 2012 | 5.470 | 5.600 | 5.410 | 5.490 | 1,334,336 | +0.01(+0.18%) |
Jul 03, 2012 | 5.190 | 5.500 | 5.150 | 5.480 | 1,185,030 | +0.26(+4.98%) |
Jul 02, 2012 | 5.250 | 5.270 | 5.100 | 5.220 | 955,684 | +0.00(+0.00%) |
Jun 29, 2012 | 5.210 | 5.250 | 5.060 | 5.220 | 2,008,062 | +0.22(+4.40%) |
Jun 28, 2012 | 4.950 | 5.189 | 4.920 | 5.000 | 1,474,977 | +0.00(+0.00%) |
Jun 27, 2012 | 4.960 | 5.100 | 4.950 | 5.000 | 1,180,136 | +0.04(+0.81%) |
Jun 26, 2012 | 4.870 | 5.000 | 4.780 | 4.960 | 3,551,123 | +0.15(+3.12%) |
Jun 25, 2012 | 4.870 | 4.980 | 4.790 | 4.810 | 1,775,877 | -0.19(-3.80%) |
Jun 22, 2012 | 5.060 | 5.080 | 4.970 | 5.000 | 2,257,343 | -0.01(-0.20%) |
Jun 21, 2012 | 5.220 | 5.250 | 4.970 | 5.010 | 1,193,146 | -0.19(-3.65%) |
Jun 20, 2012 | 5.220 | 5.310 | 5.140 | 5.200 | 1,979,757 | +0.00(+0.00%) |
Jun 19, 2012 | 5.140 | 5.305 | 5.110 | 5.200 | 2,416,844 | +0.11(+2.16%) |
Jun 18, 2012 | 5.090 | 5.130 | 5.010 | 5.090 | 778,283 | -0.06(-1.17%) |
Jun 15, 2012 | 5.200 | 5.240 | 5.100 | 5.150 | 1,324,816 | -0.02(-0.39%) |
Jun 14, 2012 | 5.060 | 5.200 | 4.960 | 5.170 | 522,600 | +0.12(+2.38%) |
Jun 13, 2012 | 5.180 | 5.220 | 5.030 | 5.050 | 930,672 | -0.17(-3.26%) |
Jun 12, 2012 | 5.270 | 5.305 | 5.110 | 5.220 | 1,393,593 | -0.02(-0.38%) |
Jun 11, 2012 | 5.670 | 5.730 | 5.230 | 5.240 | 866,528 | -0.30(-5.42%) |
Jun 08, 2012 | 5.300 | 5.600 | 5.200 | 5.540 | 820,574 | +0.18(+3.36%) |
Jun 07, 2012 | 5.500 | 5.720 | 5.330 | 5.360 | 1,361,830 | +0.01(+0.19%) |
Jun 06, 2012 | 5.210 | 5.400 | 5.210 | 5.350 | 921,481 | +0.23(+4.49%) |
Jun 05, 2012 | 4.910 | 5.170 | 4.910 | 5.120 | 953,835 | +0.17(+3.43%) |
Jun 04, 2012 | 5.120 | 5.190 | 4.850 | 4.950 | 941,323 | -0.15(-2.94%) |