Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.582 | 4.655 | 4.503 | 4.600 | 9,331,508 | +0.15(+3.27%) |
Aug 30, 2012 | 4.503 | 4.527 | 4.430 | 4.454 | 4,593,145 | +0.10(+2.23%) |
Aug 29, 2012 | 4.345 | 4.376 | 4.330 | 4.357 | 3,080,127 | -0.02(-0.55%) |
Aug 27, 2012 | 4.394 | 4.424 | 4.369 | 4.382 | 2,611,337 | +0.04(+0.98%) |
Aug 24, 2012 | 4.272 | 4.376 | 4.248 | 4.339 | 3,659,212 | -0.06(-1.38%) |
Aug 23, 2012 | 4.448 | 4.464 | 4.369 | 4.400 | 8,818,118 | -0.07(-1.49%) |
Aug 22, 2012 | 4.436 | 4.497 | 4.412 | 4.467 | 4,720,293 | +0.02(+0.55%) |
Aug 21, 2012 | 4.473 | 4.552 | 4.430 | 4.442 | 7,252,763 | +0.10(+2.23%) |
Aug 20, 2012 | 4.363 | 4.376 | 4.297 | 4.345 | 2,998,175 | -0.06(-1.38%) |
Aug 17, 2012 | 4.442 | 4.442 | 4.372 | 4.406 | 4,181,454 | +0.04(+0.83%) |
Aug 16, 2012 | 4.303 | 4.382 | 4.297 | 4.369 | 2,789,374 | +0.07(+1.55%) |
Aug 15, 2012 | 4.278 | 4.315 | 4.267 | 4.303 | 2,876,066 | -0.01(-0.14%) |
Aug 14, 2012 | 4.363 | 4.369 | 4.297 | 4.309 | 3,137,751 | -0.03(-0.70%) |
Aug 13, 2012 | 4.418 | 4.442 | 4.309 | 4.339 | 3,210,938 | -0.01(-0.14%) |
Aug 10, 2012 | 4.321 | 4.360 | 4.291 | 4.345 | 2,579,475 | +0.02(+0.56%) |
Aug 09, 2012 | 4.284 | 4.339 | 4.278 | 4.321 | 4,229,610 | +0.10(+2.30%) |
Aug 08, 2012 | 4.206 | 4.254 | 4.200 | 4.224 | 4,312,324 | -0.04(-0.85%) |
Aug 07, 2012 | 4.297 | 4.333 | 4.254 | 4.260 | 5,489,289 | +0.11(+2.63%) |
Aug 06, 2012 | 4.178 | 4.218 | 4.145 | 4.151 | 6,768,496 | +0.13(+3.17%) |
Aug 03, 2012 | 3.948 | 4.054 | 3.939 | 4.024 | 8,180,228 | +0.32(+8.69%) |
Aug 02, 2012 | 3.738 | 3.804 | 3.653 | 3.702 | 4,636,182 | -0.21(-5.43%) |
Aug 01, 2012 | 4.011 | 4.017 | 3.896 | 3.914 | 3,531,654 | -0.08(-1.98%) |
Jul 31, 2012 | 3.969 | 4.017 | 3.957 | 3.993 | 3,624,155 | -0.01(-0.30%) |
Jul 30, 2012 | 3.957 | 4.036 | 3.957 | 4.005 | 4,087,223 | +0.07(+1.85%) |
Jul 27, 2012 | 3.854 | 3.969 | 3.835 | 3.933 | 5,508,927 | +0.18(+4.68%) |
Jul 26, 2012 | 3.750 | 3.781 | 3.720 | 3.757 | 4,866,740 | +0.24(+6.91%) |
Jul 25, 2012 | 3.538 | 3.550 | 3.471 | 3.514 | 3,691,928 | +0.08(+2.30%) |
Jul 24, 2012 | 3.508 | 3.520 | 3.392 | 3.435 | 5,999,401 | -0.12(-3.41%) |
Jul 23, 2012 | 3.508 | 3.574 | 3.471 | 3.556 | 5,846,324 | -0.24(-6.39%) |
Jul 20, 2012 | 3.829 | 3.854 | 3.787 | 3.799 | 4,088,437 | -0.18(-4.57%) |
Jul 19, 2012 | 3.981 | 4.021 | 3.963 | 3.981 | 5,830,915 | +0.01(+0.15%) |
Jul 18, 2012 | 3.926 | 3.987 | 3.920 | 3.975 | 1,777,582 | +0.01(+0.15%) |
Jul 17, 2012 | 3.978 | 3.987 | 3.866 | 3.969 | 2,402,992 | +0.00(+0.00%) |
Jul 16, 2012 | 3.945 | 3.975 | 3.908 | 3.969 | 3,064,485 | +0.04(+1.08%) |
Jul 13, 2012 | 3.854 | 3.946 | 3.854 | 3.926 | 2,948,309 | +0.03(+0.78%) |
Jul 12, 2012 | 3.872 | 3.914 | 3.823 | 3.896 | 4,667,777 | +0.02(+0.47%) |
Jul 11, 2012 | 3.829 | 3.896 | 3.823 | 3.878 | 5,249,296 | +0.14(+3.73%) |
Jul 10, 2012 | 3.829 | 3.860 | 3.714 | 3.738 | 2,619,704 | -0.06(-1.60%) |
Jul 09, 2012 | 3.775 | 3.799 | 3.744 | 3.799 | 2,987,038 | +0.01(+0.16%) |
Jul 06, 2012 | 3.826 | 3.848 | 3.763 | 3.793 | 3,034,069 | -0.12(-3.10%) |
Jul 05, 2012 | 3.963 | 3.969 | 3.866 | 3.914 | 4,304,361 | -0.20(-4.87%) |
Jul 03, 2012 | 4.066 | 4.121 | 4.060 | 4.115 | 1,905,846 | +0.07(+1.65%) |
Jul 02, 2012 | 4.017 | 4.048 | 3.975 | 4.048 | 3,409,313 | -0.01(-0.15%) |
Jun 29, 2012 | 3.975 | 4.060 | 3.939 | 4.054 | 9,339,854 | +0.38(+10.23%) |
Jun 28, 2012 | 3.605 | 3.678 | 3.574 | 3.678 | 4,371,075 | -0.05(-1.30%) |
Jun 27, 2012 | 3.665 | 3.738 | 3.647 | 3.726 | 11,236,639 | +0.08(+2.33%) |
Jun 26, 2012 | 3.617 | 3.647 | 3.539 | 3.641 | 7,736,395 | +0.05(+1.35%) |
Jun 25, 2012 | 3.659 | 3.665 | 3.562 | 3.593 | 7,075,833 | -0.27(-7.06%) |
Jun 22, 2012 | 3.933 | 3.933 | 3.823 | 3.866 | 4,165,493 | +0.08(+2.08%) |
Jun 21, 2012 | 3.975 | 3.987 | 3.763 | 3.787 | 7,538,059 | -0.12(-3.11%) |
Jun 20, 2012 | 3.872 | 3.957 | 3.829 | 3.908 | 7,114,698 | +0.04(+0.94%) |
Jun 19, 2012 | 3.763 | 3.902 | 3.750 | 3.872 | 8,964,941 | +0.22(+5.98%) |
Jun 18, 2012 | 3.617 | 3.678 | 3.604 | 3.653 | 7,112,894 | -0.16(-4.29%) |
Jun 15, 2012 | 3.750 | 3.823 | 3.720 | 3.817 | 7,204,480 | +0.22(+6.07%) |
Jun 14, 2012 | 3.508 | 3.635 | 3.496 | 3.599 | 4,368,569 | +0.08(+2.42%) |
Jun 13, 2012 | 3.526 | 3.599 | 3.496 | 3.514 | 5,564,809 | -0.08(-2.20%) |
Jun 12, 2012 | 3.587 | 3.605 | 3.496 | 3.593 | 8,094,842 | -0.04(-1.00%) |
Jun 11, 2012 | 3.787 | 3.793 | 3.623 | 3.629 | 6,517,240 | -0.07(-1.81%) |
Jun 08, 2012 | 3.611 | 3.708 | 3.587 | 3.696 | 5,887,550 | -0.05(-1.30%) |
Jun 07, 2012 | 3.866 | 3.878 | 3.732 | 3.744 | 5,653,845 | -0.05(-1.44%) |
Jun 06, 2012 | 3.678 | 3.799 | 3.665 | 3.799 | 8,203,503 | +0.24(+6.64%) |
Jun 05, 2012 | 3.514 | 3.587 | 3.514 | 3.562 | 5,933,352 | +0.03(+0.86%) |
Jun 04, 2012 | 3.532 | 3.547 | 3.489 | 3.532 | 7,148,552 | +0.16(+4.68%) |