Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.409 | 4.409 | 4.381 | 4.381 | 378 | -0.04(-0.79%) |
Aug 30, 2012 | 4.479 | 4.479 | 4.283 | 4.416 | 1,854 | -0.06(-1.41%) |
Aug 29, 2012 | 4.479 | 4.479 | 4.479 | 4.479 | 700 | -0.03(-0.59%) |
Aug 27, 2012 | 4.557 | 4.557 | 4.486 | 4.506 | 6,125 | -0.12(-2.61%) |
Aug 24, 2012 | 4.521 | 4.626 | 4.486 | 4.626 | 1,573 | +0.13(+2.80%) |
Aug 23, 2012 | 4.626 | 4.626 | 4.479 | 4.500 | 777 | -0.03(-0.62%) |
Aug 22, 2012 | 4.535 | 4.535 | 4.304 | 4.528 | 1,283 | +0.03(+0.62%) |
Aug 21, 2012 | 4.374 | 4.500 | 4.353 | 4.500 | 470 | -0.20(-4.18%) |
Aug 17, 2012 | 4.542 | 4.696 | 4.696 | 4.696 | 3,281 | +0.22(+5.02%) |
Aug 16, 2012 | 4.535 | 4.591 | 4.283 | 4.472 | 3,225 | -0.11(-2.45%) |
Aug 15, 2012 | 4.507 | 4.626 | 4.500 | 4.584 | 12,126 | +0.04(+0.77%) |
Aug 14, 2012 | 4.647 | 4.647 | 4.549 | 4.549 | 6,302 | -0.10(-2.11%) |
Aug 13, 2012 | 4.087 | 4.696 | 4.087 | 4.647 | 19,537 | +0.56(+13.72%) |
Aug 10, 2012 | 4.311 | 4.311 | 3.855 | 4.087 | 39,341 | -0.18(-4.27%) |
Aug 09, 2012 | 4.360 | 4.381 | 4.226 | 4.269 | 17,592 | +0.06(+1.50%) |
Aug 08, 2012 | 4.325 | 4.423 | 4.206 | 4.206 | 5,910 | -0.21(-4.76%) |
Aug 07, 2012 | 4.465 | 4.556 | 4.276 | 4.416 | 14,186 | -0.10(-2.17%) |
Aug 06, 2012 | 4.633 | 4.633 | 4.514 | 4.514 | 2,526 | -0.23(-4.87%) |
Aug 03, 2012 | 4.746 | 4.746 | 4.746 | 4.746 | 427 | +0.09(+1.96%) |
Aug 02, 2012 | 4.535 | 4.830 | 4.535 | 4.654 | 6,332 | -0.16(-3.35%) |
Aug 01, 2012 | 4.263 | 4.816 | 4.263 | 4.816 | 776 | +0.57(+13.55%) |
Jul 31, 2012 | 4.591 | 4.731 | 4.241 | 4.241 | 2,747 | -0.32(-7.07%) |
Jul 30, 2012 | 4.795 | 4.795 | 4.558 | 4.563 | 1,930 | -0.14(-2.98%) |
Jul 27, 2012 | 4.556 | 4.837 | 4.437 | 4.703 | 11,454 | +0.40(+9.29%) |
Jul 26, 2012 | 4.283 | 4.353 | 4.283 | 4.304 | 1,255 | -0.01(-0.16%) |
Jul 25, 2012 | 4.465 | 4.465 | 4.311 | 4.311 | 1,483 | -0.07(-1.60%) |
Jul 24, 2012 | 4.283 | 4.556 | 4.262 | 4.381 | 2,995 | -0.20(-4.43%) |
Jul 23, 2012 | 4.370 | 4.591 | 4.370 | 4.584 | 1,583 | -0.07(-1.50%) |
Jul 20, 2012 | 4.409 | 4.654 | 4.409 | 4.654 | 3,983 | +0.11(+2.47%) |
Jul 19, 2012 | 4.549 | 4.549 | 4.493 | 4.542 | 4,466 | +0.11(+2.53%) |
Jul 18, 2012 | 4.164 | 4.465 | 3.848 | 4.430 | 42,591 | +0.29(+7.12%) |
Jul 17, 2012 | 4.570 | 4.577 | 3.953 | 4.136 | 13,712 | -0.55(-11.80%) |
Jul 16, 2012 | 4.633 | 4.696 | 4.535 | 4.689 | 2,663 | +0.06(+1.36%) |
Jul 13, 2012 | 4.739 | 4.739 | 4.626 | 4.626 | 1,574 | -0.18(-3.65%) |
Jul 12, 2012 | 5.397 | 5.397 | 4.290 | 4.802 | 68,354 | -0.58(-10.81%) |
Jul 11, 2012 | 5.396 | 5.538 | 5.383 | 5.383 | 5,747 | +0.05(+0.92%) |
Jul 10, 2012 | 5.334 | 5.524 | 5.258 | 5.334 | 9,816 | +0.01(+0.26%) |
Jul 09, 2012 | 5.257 | 5.432 | 5.236 | 5.320 | 7,464 | +0.06(+1.20%) |
Jul 06, 2012 | 4.914 | 5.257 | 4.914 | 5.257 | 2,854 | +0.11(+2.18%) |
Jul 05, 2012 | 4.935 | 5.299 | 4.774 | 5.145 | 17,782 | +0.20(+4.13%) |
Jul 03, 2012 | 4.795 | 4.941 | 4.795 | 4.941 | 1,984 | +0.06(+1.13%) |
Jul 02, 2012 | 4.717 | 4.907 | 4.647 | 4.886 | 2,178 | -0.01(-0.28%) |
Jun 29, 2012 | 4.963 | 4.977 | 4.766 | 4.900 | 4,908 | +0.03(+0.57%) |
Jun 28, 2012 | 5.040 | 5.180 | 4.669 | 4.872 | 4,232 | -0.04(-0.71%) |
Jun 27, 2012 | 4.851 | 5.180 | 4.577 | 4.907 | 11,121 | +0.02(+0.43%) |
Jun 26, 2012 | 4.542 | 4.886 | 4.542 | 4.886 | 9,177 | +0.33(+7.25%) |
Jun 25, 2012 | 4.563 | 4.682 | 4.353 | 4.556 | 3,430 | +0.05(+1.07%) |
Jun 22, 2012 | 4.731 | 4.731 | 4.388 | 4.507 | 14,247 | -0.08(-1.83%) |
Jun 21, 2012 | 4.311 | 4.591 | 4.276 | 4.591 | 7,013 | +0.30(+7.03%) |
Jun 20, 2012 | 4.332 | 4.416 | 4.276 | 4.290 | 1,283 | -0.18(-3.92%) |
Jun 19, 2012 | 4.521 | 4.696 | 4.374 | 4.465 | 6,279 | -0.09(-2.00%) |
Jun 18, 2012 | 4.304 | 4.732 | 4.304 | 4.556 | 49,172 | +0.27(+6.21%) |
Jun 15, 2012 | 4.332 | 4.549 | 4.157 | 4.290 | 26,646 | +0.06(+1.53%) |
Jun 14, 2012 | 4.024 | 4.549 | 4.024 | 4.225 | 2,924 | +0.30(+7.63%) |
Jun 13, 2012 | 4.528 | 4.528 | 3.925 | 3.925 | 15,393 | -0.29(-6.82%) |
Jun 12, 2012 | 4.325 | 4.549 | 4.108 | 4.213 | 44,781 | -0.22(-4.90%) |
Jun 11, 2012 | 3.575 | 4.900 | 3.575 | 4.430 | 84,767 | +0.88(+24.90%) |
Jun 08, 2012 | 3.526 | 3.547 | 3.526 | 3.547 | 811 | +0.01(+0.40%) |
Jun 07, 2012 | 3.757 | 3.761 | 3.533 | 3.533 | 3,281 | -0.22(-5.79%) |
Jun 06, 2012 | 3.729 | 3.754 | 3.589 | 3.750 | 2,647 | +0.03(+0.75%) |
Jun 05, 2012 | 3.540 | 3.757 | 3.540 | 3.722 | 4,496 | +0.17(+4.73%) |
Jun 04, 2012 | 3.554 | 3.554 | 3.554 | 3.554 | 3,070 | +0.03(+0.80%) |