Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.740 | 4.740 | 4.570 | 4.650 | 105,435 | -0.06(-1.27%) |
Aug 30, 2012 | 4.670 | 4.710 | 4.650 | 4.710 | 73,040 | -0.02(-0.42%) |
Aug 29, 2012 | 4.710 | 4.760 | 4.660 | 4.730 | 554,210 | -0.01(-0.21%) |
Aug 27, 2012 | 4.650 | 4.760 | 4.620 | 4.740 | 217,637 | +0.11(+2.38%) |
Aug 24, 2012 | 4.650 | 4.730 | 4.600 | 4.630 | 171,026 | -0.02(-0.43%) |
Aug 23, 2012 | 4.760 | 4.770 | 4.540 | 4.650 | 202,649 | -0.13(-2.72%) |
Aug 22, 2012 | 4.750 | 4.805 | 4.710 | 4.780 | 188,700 | +0.00(+0.00%) |
Aug 21, 2012 | 4.830 | 4.860 | 4.755 | 4.780 | 335,948 | -0.02(-0.42%) |
Aug 20, 2012 | 4.720 | 4.860 | 4.720 | 4.800 | 228,805 | +0.05(+1.05%) |
Aug 17, 2012 | 4.730 | 4.790 | 4.710 | 4.750 | 296,560 | +0.01(+0.21%) |
Aug 16, 2012 | 4.770 | 4.810 | 4.680 | 4.740 | 452,058 | -0.03(-0.63%) |
Aug 15, 2012 | 4.700 | 4.800 | 4.650 | 4.770 | 204,966 | +0.07(+1.49%) |
Aug 14, 2012 | 4.740 | 4.840 | 4.650 | 4.700 | 502,866 | +0.00(+0.00%) |
Aug 13, 2012 | 4.750 | 4.790 | 4.620 | 4.700 | 426,762 | -0.01(-0.21%) |
Aug 10, 2012 | 4.520 | 4.740 | 4.460 | 4.710 | 478,258 | +0.18(+3.97%) |
Aug 09, 2012 | 4.340 | 4.610 | 4.340 | 4.530 | 506,436 | +0.20(+4.62%) |
Aug 08, 2012 | 4.090 | 4.360 | 4.080 | 4.330 | 610,732 | +0.24(+5.87%) |
Aug 07, 2012 | 4.100 | 4.120 | 4.045 | 4.090 | 262,575 | +0.03(+0.74%) |
Aug 06, 2012 | 3.890 | 4.190 | 3.890 | 4.060 | 974,866 | +0.15(+3.84%) |
Aug 03, 2012 | 3.950 | 4.280 | 3.880 | 3.910 | 1,231,085 | -0.91(-18.88%) |
Aug 02, 2012 | 4.620 | 4.890 | 4.620 | 4.820 | 116,944 | +0.17(+3.66%) |
Aug 01, 2012 | 4.850 | 4.870 | 4.650 | 4.650 | 186,357 | -0.18(-3.73%) |
Jul 31, 2012 | 4.850 | 4.951 | 4.800 | 4.830 | 135,635 | -0.03(-0.62%) |
Jul 30, 2012 | 5.150 | 5.170 | 4.850 | 4.860 | 68,417 | -0.27(-5.26%) |
Jul 27, 2012 | 4.960 | 5.150 | 4.870 | 5.130 | 122,202 | +0.19(+3.85%) |
Jul 26, 2012 | 4.850 | 4.980 | 4.790 | 4.940 | 82,987 | +0.13(+2.70%) |
Jul 25, 2012 | 4.720 | 4.830 | 4.710 | 4.810 | 119,764 | +0.13(+2.78%) |
Jul 24, 2012 | 4.930 | 4.940 | 4.650 | 4.680 | 378,535 | -0.22(-4.49%) |
Jul 23, 2012 | 5.000 | 5.030 | 4.890 | 4.900 | 122,320 | -0.23(-4.48%) |
Jul 20, 2012 | 5.320 | 5.325 | 5.100 | 5.130 | 94,152 | -0.23(-4.29%) |
Jul 19, 2012 | 5.520 | 5.520 | 5.360 | 5.360 | 55,195 | -0.15(-2.72%) |
Jul 18, 2012 | 5.500 | 5.560 | 5.440 | 5.510 | 78,747 | +0.01(+0.18%) |
Jul 17, 2012 | 5.520 | 5.590 | 5.410 | 5.500 | 74,986 | +0.04(+0.73%) |
Jul 16, 2012 | 5.590 | 5.590 | 5.441 | 5.460 | 44,627 | -0.17(-3.02%) |
Jul 13, 2012 | 5.540 | 5.750 | 5.540 | 5.630 | 161,752 | +0.10(+1.81%) |
Jul 12, 2012 | 5.330 | 5.600 | 5.300 | 5.530 | 132,604 | +0.14(+2.60%) |
Jul 11, 2012 | 5.380 | 5.490 | 5.350 | 5.390 | 122,020 | +0.01(+0.19%) |
Jul 10, 2012 | 5.690 | 5.690 | 5.300 | 5.380 | 207,807 | -0.25(-4.44%) |
Jul 09, 2012 | 5.580 | 5.670 | 5.490 | 5.630 | 167,989 | +0.02(+0.36%) |
Jul 06, 2012 | 5.480 | 5.650 | 5.461 | 5.610 | 190,948 | +0.05(+0.90%) |
Jul 05, 2012 | 5.370 | 5.600 | 5.350 | 5.560 | 205,758 | +0.20(+3.73%) |
Jul 03, 2012 | 5.150 | 5.380 | 5.140 | 5.360 | 124,392 | +0.19(+3.68%) |
Jul 02, 2012 | 5.250 | 5.260 | 4.990 | 5.170 | 153,085 | -0.03(-0.58%) |
Jun 29, 2012 | 5.060 | 5.240 | 5.035 | 5.200 | 160,130 | +0.27(+5.48%) |
Jun 28, 2012 | 4.880 | 5.010 | 4.880 | 4.930 | 113,491 | +0.02(+0.41%) |
Jun 27, 2012 | 4.950 | 4.980 | 4.870 | 4.910 | 132,841 | -0.02(-0.41%) |
Jun 26, 2012 | 4.950 | 4.990 | 4.870 | 4.930 | 65,968 | -0.01(-0.20%) |
Jun 25, 2012 | 5.080 | 5.080 | 4.900 | 4.940 | 182,131 | -0.25(-4.82%) |
Jun 22, 2012 | 5.000 | 5.210 | 5.000 | 5.190 | 193,848 | +0.17(+3.39%) |
Jun 21, 2012 | 5.160 | 5.160 | 5.010 | 5.020 | 102,613 | -0.15(-2.90%) |
Jun 20, 2012 | 5.290 | 5.300 | 5.100 | 5.170 | 80,746 | -0.11(-2.08%) |
Jun 19, 2012 | 5.060 | 5.320 | 5.050 | 5.280 | 193,191 | +0.22(+4.35%) |
Jun 18, 2012 | 4.990 | 5.100 | 4.990 | 5.060 | 158,999 | +0.00(+0.00%) |
Jun 15, 2012 | 5.040 | 5.100 | 4.970 | 5.060 | 222,106 | -0.01(-0.20%) |
Jun 14, 2012 | 4.970 | 5.080 | 4.900 | 5.070 | 132,727 | +0.10(+2.01%) |
Jun 13, 2012 | 5.030 | 5.060 | 4.920 | 4.970 | 140,107 | -0.07(-1.39%) |
Jun 12, 2012 | 5.010 | 5.110 | 4.930 | 5.040 | 217,259 | +0.05(+1.00%) |
Jun 11, 2012 | 5.200 | 5.200 | 4.960 | 4.990 | 203,282 | -0.14(-2.73%) |
Jun 08, 2012 | 5.010 | 5.180 | 5.010 | 5.130 | 155,713 | +0.10(+1.99%) |
Jun 07, 2012 | 5.040 | 5.080 | 4.950 | 5.030 | 220,407 | +0.05(+1.00%) |
Jun 06, 2012 | 4.890 | 4.980 | 4.880 | 4.980 | 149,254 | +0.11(+2.26%) |
Jun 05, 2012 | 4.730 | 4.880 | 4.730 | 4.870 | 139,606 | +0.11(+2.31%) |
Jun 04, 2012 | 4.810 | 4.900 | 4.670 | 4.760 | 168,758 | -0.03(-0.63%) |