Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.551 | 4.574 | 4.460 | 4.544 | 1,445,228 | +0.13(+2.95%) |
Aug 30, 2012 | 4.467 | 4.475 | 4.383 | 4.414 | 1,448,170 | -0.11(-2.37%) |
Aug 29, 2012 | 4.452 | 4.551 | 4.452 | 4.521 | 2,496,431 | +0.06(+1.37%) |
Aug 27, 2012 | 4.467 | 4.528 | 4.460 | 4.460 | 1,715,403 | -0.01(-0.17%) |
Aug 24, 2012 | 4.421 | 4.505 | 4.406 | 4.467 | 872,224 | -0.02(-0.51%) |
Aug 23, 2012 | 4.551 | 4.559 | 4.482 | 4.490 | 1,280,837 | -0.05(-1.18%) |
Aug 22, 2012 | 4.521 | 4.574 | 4.513 | 4.544 | 1,233,440 | +0.02(+0.34%) |
Aug 21, 2012 | 4.597 | 4.628 | 4.505 | 4.528 | 1,785,073 | +0.01(+0.17%) |
Aug 20, 2012 | 4.505 | 4.528 | 4.437 | 4.521 | 1,331,265 | -0.06(-1.34%) |
Aug 17, 2012 | 4.627 | 4.635 | 4.552 | 4.582 | 1,671,125 | -0.05(-1.14%) |
Aug 16, 2012 | 4.537 | 4.650 | 4.529 | 4.635 | 1,646,527 | +0.21(+4.76%) |
Aug 15, 2012 | 4.424 | 4.454 | 4.409 | 4.424 | 1,143,522 | +0.02(+0.34%) |
Aug 14, 2012 | 4.469 | 4.484 | 4.386 | 4.409 | 1,640,832 | -0.03(-0.68%) |
Aug 13, 2012 | 4.484 | 4.514 | 4.386 | 4.439 | 1,573,555 | -0.09(-1.99%) |
Aug 10, 2012 | 4.484 | 4.544 | 4.454 | 4.529 | 1,673,678 | +0.07(+1.52%) |
Aug 09, 2012 | 4.431 | 4.495 | 4.409 | 4.462 | 2,261,539 | +0.03(+0.68%) |
Aug 08, 2012 | 4.394 | 4.462 | 4.379 | 4.431 | 1,965,231 | +0.00(+0.00%) |
Aug 07, 2012 | 4.409 | 4.469 | 4.394 | 4.431 | 1,466,084 | +0.12(+2.79%) |
Aug 06, 2012 | 4.326 | 4.371 | 4.304 | 4.311 | 1,682,775 | +0.09(+2.14%) |
Aug 03, 2012 | 4.183 | 4.304 | 4.157 | 4.221 | 3,858,355 | +0.33(+8.51%) |
Aug 02, 2012 | 3.988 | 4.093 | 3.867 | 3.890 | 3,604,509 | -0.18(-4.44%) |
Aug 01, 2012 | 4.146 | 4.168 | 4.040 | 4.070 | 1,815,210 | +0.04(+0.93%) |
Jul 31, 2012 | 4.085 | 4.123 | 4.003 | 4.033 | 2,603,544 | +0.05(+1.13%) |
Jul 30, 2012 | 3.973 | 4.040 | 3.973 | 3.988 | 2,421,571 | +0.02(+0.38%) |
Jul 27, 2012 | 3.867 | 3.988 | 3.860 | 3.973 | 2,514,123 | +0.22(+5.81%) |
Jul 26, 2012 | 3.784 | 3.807 | 3.724 | 3.754 | 3,476,564 | +0.14(+3.96%) |
Jul 25, 2012 | 3.574 | 3.664 | 3.559 | 3.611 | 1,896,584 | +0.17(+4.80%) |
Jul 24, 2012 | 3.438 | 3.506 | 3.393 | 3.446 | 4,003,227 | -0.14(-3.78%) |
Jul 23, 2012 | 3.514 | 3.611 | 3.483 | 3.581 | 3,582,955 | -0.05(-1.24%) |
Jul 20, 2012 | 3.687 | 3.709 | 3.619 | 3.626 | 1,849,412 | -0.20(-5.12%) |
Jul 19, 2012 | 3.837 | 3.882 | 3.800 | 3.822 | 1,533,827 | +0.06(+1.60%) |
Jul 18, 2012 | 3.604 | 3.777 | 3.590 | 3.762 | 1,583,321 | +0.21(+5.93%) |
Jul 17, 2012 | 3.574 | 3.589 | 3.468 | 3.551 | 1,621,457 | -0.01(-0.21%) |
Jul 16, 2012 | 3.544 | 3.566 | 3.521 | 3.559 | 1,111,394 | +0.00(+0.00%) |
Jul 13, 2012 | 3.536 | 3.589 | 3.521 | 3.559 | 1,055,208 | -0.02(-0.63%) |
Jul 12, 2012 | 3.578 | 3.589 | 3.529 | 3.581 | 1,330,525 | -0.02(-0.63%) |
Jul 11, 2012 | 3.642 | 3.679 | 3.589 | 3.604 | 1,567,661 | -0.09(-2.44%) |
Jul 10, 2012 | 3.822 | 3.830 | 3.664 | 3.694 | 2,795,617 | -0.09(-2.39%) |
Jul 09, 2012 | 3.769 | 3.792 | 3.739 | 3.784 | 1,955,395 | -0.08(-1.95%) |
Jul 06, 2012 | 3.905 | 3.920 | 3.815 | 3.860 | 3,523,083 | -0.19(-4.65%) |
Jul 05, 2012 | 4.033 | 4.063 | 3.958 | 4.048 | 1,535,820 | -0.08(-1.82%) |
Jul 03, 2012 | 4.100 | 4.123 | 4.063 | 4.123 | 801,444 | +0.03(+0.74%) |
Jul 02, 2012 | 4.097 | 4.108 | 4.033 | 4.093 | 2,130,469 | +0.00(+0.00%) |
Jun 29, 2012 | 4.085 | 4.123 | 4.048 | 4.093 | 3,610,486 | +0.22(+5.63%) |
Jun 28, 2012 | 3.777 | 3.875 | 3.754 | 3.875 | 1,842,650 | +0.06(+1.58%) |
Jun 27, 2012 | 3.800 | 3.822 | 3.777 | 3.815 | 1,848,346 | +0.00(+0.00%) |
Jun 26, 2012 | 3.916 | 3.935 | 3.732 | 3.815 | 3,808,393 | -0.16(-3.98%) |
Jun 25, 2012 | 4.063 | 4.063 | 3.950 | 3.973 | 1,521,814 | -0.21(-5.04%) |
Jun 22, 2012 | 4.236 | 4.243 | 4.168 | 4.183 | 1,964,117 | +0.00(+0.00%) |
Jun 21, 2012 | 4.401 | 4.401 | 4.153 | 4.183 | 2,740,986 | -0.15(-3.47%) |
Jun 20, 2012 | 4.326 | 4.387 | 4.281 | 4.334 | 2,684,719 | +0.14(+3.23%) |
Jun 19, 2012 | 4.168 | 4.221 | 4.153 | 4.198 | 2,539,319 | +0.16(+3.91%) |
Jun 18, 2012 | 3.988 | 4.063 | 3.965 | 4.040 | 1,697,801 | +0.07(+1.70%) |
Jun 15, 2012 | 3.867 | 3.980 | 3.860 | 3.973 | 2,265,324 | +0.16(+4.14%) |
Jun 14, 2012 | 3.769 | 3.845 | 3.747 | 3.815 | 3,618,420 | -0.05(-1.36%) |
Jun 13, 2012 | 3.837 | 3.935 | 3.811 | 3.867 | 1,791,985 | -0.02(-0.39%) |
Jun 12, 2012 | 3.807 | 3.890 | 3.769 | 3.882 | 1,660,108 | +0.05(+1.38%) |
Jun 11, 2012 | 4.033 | 4.033 | 3.830 | 3.830 | 3,208,332 | -0.18(-4.50%) |
Jun 08, 2012 | 3.942 | 4.024 | 3.920 | 4.010 | 1,432,093 | +0.02(+0.38%) |
Jun 07, 2012 | 4.078 | 4.093 | 3.965 | 3.995 | 2,921,487 | +0.07(+1.72%) |
Jun 06, 2012 | 3.830 | 3.935 | 3.815 | 3.927 | 2,659,630 | +0.12(+3.16%) |
Jun 05, 2012 | 3.713 | 3.815 | 3.713 | 3.807 | 2,227,708 | +0.04(+1.00%) |
Jun 04, 2012 | 3.800 | 3.822 | 3.732 | 3.769 | 3,742,098 | +0.19(+5.25%) |