Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.830 | 2.900 | 2.790 | 2.890 | 165,043 | +0.10(+3.58%) |
Aug 30, 2012 | 2.880 | 2.920 | 2.790 | 2.790 | 147,336 | -0.10(-3.46%) |
Aug 29, 2012 | 2.950 | 2.980 | 2.850 | 2.890 | 138,633 | -0.07(-2.36%) |
Aug 27, 2012 | 2.980 | 2.990 | 2.890 | 2.960 | 51,062 | -0.01(-0.34%) |
Aug 24, 2012 | 2.970 | 3.090 | 2.950 | 2.970 | 118,828 | -0.01(-0.34%) |
Aug 23, 2012 | 2.930 | 3.000 | 2.880 | 2.980 | 136,866 | +0.06(+2.05%) |
Aug 22, 2012 | 2.980 | 3.000 | 2.900 | 2.920 | 176,383 | -0.07(-2.34%) |
Aug 21, 2012 | 3.120 | 3.140 | 2.990 | 2.990 | 100,514 | -0.13(-4.17%) |
Aug 20, 2012 | 3.050 | 3.150 | 3.040 | 3.120 | 101,411 | +0.07(+2.30%) |
Aug 17, 2012 | 3.160 | 3.160 | 3.040 | 3.050 | 245,530 | -0.11(-3.48%) |
Aug 16, 2012 | 3.220 | 3.240 | 3.140 | 3.160 | 146,459 | -0.06(-1.86%) |
Aug 15, 2012 | 3.130 | 3.230 | 3.130 | 3.220 | 129,986 | +0.09(+2.88%) |
Aug 14, 2012 | 3.160 | 3.180 | 3.100 | 3.130 | 170,076 | +0.00(+0.00%) |
Aug 13, 2012 | 3.080 | 3.140 | 3.010 | 3.130 | 175,859 | +0.06(+1.95%) |
Aug 10, 2012 | 3.130 | 3.180 | 3.030 | 3.070 | 273,040 | -0.11(-3.46%) |
Aug 09, 2012 | 3.220 | 3.230 | 3.070 | 3.180 | 277,856 | -0.04(-1.24%) |
Aug 08, 2012 | 3.290 | 3.370 | 3.200 | 3.220 | 233,589 | -0.10(-3.01%) |
Aug 07, 2012 | 3.060 | 3.380 | 3.000 | 3.320 | 402,890 | -0.06(-1.78%) |
Aug 06, 2012 | 3.500 | 3.530 | 3.360 | 3.380 | 192,286 | -0.16(-4.52%) |
Aug 03, 2012 | 3.580 | 3.750 | 3.520 | 3.540 | 195,340 | +0.02(+0.57%) |
Aug 02, 2012 | 3.560 | 3.600 | 3.500 | 3.520 | 139,680 | -0.04(-1.12%) |
Aug 01, 2012 | 3.650 | 3.660 | 3.530 | 3.560 | 316,199 | -0.06(-1.66%) |
Jul 31, 2012 | 3.880 | 3.880 | 3.610 | 3.620 | 744,043 | -0.26(-6.70%) |
Jul 30, 2012 | 4.050 | 4.060 | 3.880 | 3.880 | 106,708 | -0.16(-3.96%) |
Jul 27, 2012 | 3.980 | 4.070 | 3.960 | 4.040 | 103,836 | +0.09(+2.28%) |
Jul 26, 2012 | 3.930 | 3.980 | 3.900 | 3.950 | 275,412 | +0.06(+1.54%) |
Jul 25, 2012 | 3.890 | 3.920 | 3.830 | 3.890 | 267,062 | +0.03(+0.78%) |
Jul 24, 2012 | 3.950 | 3.960 | 3.850 | 3.860 | 66,872 | -0.07(-1.78%) |
Jul 23, 2012 | 3.980 | 4.010 | 3.930 | 3.930 | 101,619 | -0.12(-2.96%) |
Jul 20, 2012 | 4.070 | 4.140 | 3.990 | 4.050 | 189,675 | -0.08(-1.94%) |
Jul 19, 2012 | 4.035 | 4.150 | 3.840 | 4.130 | 194,866 | +0.10(+2.48%) |
Jul 18, 2012 | 4.080 | 4.130 | 4.010 | 4.030 | 473,454 | -0.05(-1.23%) |
Jul 17, 2012 | 4.160 | 4.180 | 4.050 | 4.080 | 180,250 | -0.10(-2.39%) |
Jul 16, 2012 | 4.210 | 4.210 | 4.145 | 4.180 | 110,897 | -0.06(-1.42%) |
Jul 13, 2012 | 4.390 | 4.390 | 4.060 | 4.240 | 442,894 | -0.20(-4.50%) |
Jul 12, 2012 | 4.450 | 4.450 | 4.370 | 4.440 | 144,587 | -0.05(-1.11%) |
Jul 11, 2012 | 4.430 | 4.510 | 4.420 | 4.490 | 255,009 | +0.08(+1.81%) |
Jul 10, 2012 | 4.450 | 4.500 | 4.390 | 4.410 | 252,031 | -0.03(-0.68%) |
Jul 09, 2012 | 4.410 | 4.510 | 4.330 | 4.440 | 290,977 | +0.04(+0.91%) |
Jul 06, 2012 | 4.280 | 4.440 | 4.180 | 4.400 | 296,918 | +0.09(+2.09%) |
Jul 05, 2012 | 4.300 | 4.350 | 4.240 | 4.310 | 500,515 | +0.01(+0.23%) |
Jul 03, 2012 | 4.260 | 4.300 | 4.240 | 4.300 | 229,704 | +0.02(+0.47%) |
Jul 02, 2012 | 4.240 | 4.300 | 4.150 | 4.280 | 1,403,676 | -0.21(-4.68%) |
Jun 29, 2012 | 4.450 | 4.550 | 4.420 | 4.490 | 238,164 | +0.20(+4.66%) |
Jun 28, 2012 | 4.420 | 4.450 | 4.265 | 4.290 | 111,231 | -0.16(-3.60%) |
Jun 27, 2012 | 4.510 | 4.530 | 4.400 | 4.450 | 160,299 | -0.03(-0.67%) |
Jun 26, 2012 | 4.410 | 4.540 | 4.375 | 4.480 | 340,322 | +0.08(+1.82%) |
Jun 25, 2012 | 4.330 | 4.500 | 4.325 | 4.400 | 194,256 | -0.02(-0.45%) |
Jun 22, 2012 | 4.140 | 4.440 | 4.120 | 4.420 | 657,808 | +0.33(+7.94%) |
Jun 21, 2012 | 4.270 | 4.270 | 4.080 | 4.095 | 218,543 | -0.17(-3.87%) |
Jun 20, 2012 | 4.210 | 4.300 | 4.190 | 4.260 | 88,210 | +0.01(+0.24%) |
Jun 19, 2012 | 4.170 | 4.310 | 4.160 | 4.250 | 290,710 | +0.09(+2.16%) |
Jun 18, 2012 | 4.170 | 4.180 | 4.130 | 4.160 | 99,645 | -0.06(-1.42%) |
Jun 15, 2012 | 4.170 | 4.220 | 4.080 | 4.220 | 291,721 | +0.04(+0.96%) |
Jun 14, 2012 | 4.050 | 4.190 | 3.960 | 4.180 | 140,212 | +0.13(+3.21%) |
Jun 13, 2012 | 4.240 | 4.250 | 4.020 | 4.050 | 229,861 | -0.15(-3.57%) |
Jun 12, 2012 | 4.070 | 4.210 | 4.060 | 4.200 | 287,120 | +0.15(+3.70%) |
Jun 11, 2012 | 4.340 | 4.340 | 4.040 | 4.050 | 366,972 | -0.21(-4.93%) |
Jun 08, 2012 | 4.170 | 4.390 | 4.129 | 4.260 | 559,966 | +0.20(+4.93%) |
Jun 07, 2012 | 4.060 | 4.090 | 4.005 | 4.060 | 125,401 | +0.04(+1.00%) |
Jun 06, 2012 | 4.120 | 4.180 | 3.970 | 4.020 | 430,326 | -0.08(-1.95%) |
Jun 05, 2012 | 4.190 | 4.230 | 4.090 | 4.100 | 511,699 | -0.11(-2.61%) |
Jun 04, 2012 | 4.100 | 4.225 | 4.070 | 4.210 | 308,167 | +0.13(+3.19%) |