Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.620 | 4.620 | 4.590 | 4.610 | 617 | +0.01(+0.22%) |
Aug 30, 2012 | 4.600 | 4.630 | 4.510 | 4.600 | 2,968 | +0.00(+0.00%) |
Aug 29, 2012 | 4.280 | 4.600 | 4.280 | 4.600 | 1,600 | +0.32(+7.36%) |
Aug 27, 2012 | 4.285 | 4.285 | 4.285 | 4.285 | 200 | +0.01(+0.34%) |
Aug 24, 2012 | 4.250 | 4.270 | 4.160 | 4.270 | 1,567 | -0.01(-0.23%) |
Aug 23, 2012 | 4.280 | 4.300 | 4.220 | 4.280 | 1,491 | +0.02(+0.47%) |
Aug 22, 2012 | 4.250 | 4.260 | 4.160 | 4.260 | 2,089 | -0.09(-2.07%) |
Aug 21, 2012 | 4.070 | 4.350 | 4.010 | 4.350 | 5,690 | +0.16(+3.82%) |
Aug 20, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 828 | -0.04(-0.97%) |
Aug 17, 2012 | 4.230 | 4.231 | 4.200 | 4.231 | 2,900 | +0.01(+0.26%) |
Aug 16, 2012 | 4.260 | 4.260 | 4.210 | 4.220 | 2,097 | -0.08(-1.86%) |
Aug 15, 2012 | 4.290 | 4.300 | 4.240 | 4.300 | 397 | +0.01(+0.23%) |
Aug 14, 2012 | 4.280 | 4.290 | 4.190 | 4.290 | 700 | +0.04(+0.94%) |
Aug 13, 2012 | 4.280 | 4.330 | 4.242 | 4.250 | 7,700 | -0.13(-2.97%) |
Aug 10, 2012 | 4.260 | 4.380 | 4.260 | 4.380 | 217 | +0.03(+0.69%) |
Aug 09, 2012 | 4.400 | 4.400 | 4.000 | 4.350 | 4,100 | -0.10(-2.25%) |
Aug 08, 2012 | 4.470 | 4.482 | 4.450 | 4.450 | 3,979 | -0.02(-0.45%) |
Aug 06, 2012 | 4.360 | 4.470 | 4.470 | 4.470 | 3,100 | +0.13(+3.00%) |
Aug 03, 2012 | 4.480 | 4.480 | 4.290 | 4.340 | 5,562 | -0.10(-2.25%) |
Aug 02, 2012 | 4.670 | 4.670 | 3.890 | 4.440 | 7,558 | -0.31(-6.53%) |
Jul 31, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 2,700 | +0.00(+0.00%) |
Jul 30, 2012 | 4.740 | 4.750 | 4.740 | 4.750 | 2,950 | +0.02(+0.35%) |
Jul 27, 2012 | 4.717 | 4.734 | 4.717 | 4.734 | 600 | -0.02(-0.35%) |
Jul 26, 2012 | 4.740 | 4.750 | 4.740 | 4.750 | 3,600 | +0.05(+1.06%) |
Jul 24, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 4,300 | +0.00(+0.00%) |
Jul 23, 2012 | 4.640 | 4.750 | 4.640 | 4.700 | 4,151 | +0.02(+0.38%) |
Jul 20, 2012 | 4.650 | 4.682 | 4.570 | 4.682 | 2,188 | +0.08(+1.78%) |
Jul 19, 2012 | 4.389 | 4.750 | 4.389 | 4.600 | 5,999 | +0.14(+3.14%) |
Jul 18, 2012 | 4.420 | 4.510 | 4.410 | 4.460 | 1,520 | -0.05(-1.11%) |
Jul 17, 2012 | 4.320 | 4.510 | 4.320 | 4.510 | 15,272 | +0.22(+5.13%) |
Jul 16, 2012 | 4.240 | 4.290 | 4.240 | 4.290 | 1,176 | +0.00(+0.00%) |
Jul 13, 2012 | 4.290 | 4.290 | 4.270 | 4.290 | 13,626 | +0.05(+1.18%) |
Jul 12, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.01(+0.24%) |
Jul 11, 2012 | 4.220 | 4.260 | 4.220 | 4.230 | 8,094 | -0.04(-0.94%) |
Jul 10, 2012 | 4.320 | 4.320 | 4.250 | 4.270 | 2,674 | +0.02(+0.47%) |
Jul 09, 2012 | 4.090 | 4.320 | 4.069 | 4.250 | 6,400 | +0.19(+4.68%) |
Jul 06, 2012 | 4.030 | 4.060 | 3.990 | 4.060 | 10,339 | +0.09(+2.27%) |
Jul 05, 2012 | 4.030 | 4.100 | 3.970 | 3.970 | 2,803 | -0.13(-3.17%) |
Jul 03, 2012 | 4.110 | 4.140 | 3.940 | 4.100 | 63,430 | -0.10(-2.38%) |
Jul 02, 2012 | 3.960 | 4.200 | 3.960 | 4.200 | 68,078 | +0.20(+5.00%) |
Jun 29, 2012 | 4.040 | 4.200 | 3.900 | 4.000 | 29,075 | -0.02(-0.50%) |
Jun 28, 2012 | 4.030 | 4.095 | 4.010 | 4.020 | 12,356 | -0.03(-0.74%) |
Jun 27, 2012 | 4.100 | 4.200 | 4.050 | 4.050 | 2,400 | -0.01(-0.25%) |
Jun 26, 2012 | 4.030 | 4.139 | 4.030 | 4.060 | 9,361 | +0.01(+0.25%) |
Jun 25, 2012 | 4.040 | 4.050 | 3.900 | 4.050 | 2,300 | +0.01(+0.25%) |
Jun 22, 2012 | 4.050 | 4.110 | 4.040 | 4.040 | 2,792 | -0.02(-0.49%) |
Jun 21, 2012 | 4.020 | 4.100 | 4.010 | 4.060 | 1,534 | -0.04(-0.98%) |
Jun 20, 2012 | 4.040 | 4.100 | 3.990 | 4.100 | 3,100 | +0.10(+2.63%) |
Jun 19, 2012 | 4.150 | 4.150 | 3.970 | 3.995 | 11,500 | -0.09(-2.32%) |
Jun 18, 2012 | 4.130 | 4.130 | 4.090 | 4.090 | 5,095 | -0.11(-2.62%) |
Jun 15, 2012 | 4.120 | 4.200 | 4.100 | 4.200 | 4,200 | +0.00(+0.00%) |
Jun 14, 2012 | 4.110 | 4.200 | 4.100 | 4.200 | 2,284 | +0.06(+1.45%) |
Jun 13, 2012 | 4.150 | 4.200 | 4.140 | 4.140 | 9,600 | -0.06(-1.43%) |
Jun 12, 2012 | 4.150 | 4.200 | 4.150 | 4.200 | 2,134 | +0.02(+0.48%) |
Jun 11, 2012 | 4.080 | 4.180 | 4.080 | 4.180 | 2,200 | +0.03(+0.72%) |
Jun 08, 2012 | 4.180 | 4.180 | 4.000 | 4.150 | 5,500 | -0.05(-1.19%) |
Jun 07, 2012 | 3.990 | 4.200 | 3.990 | 4.200 | 7,749 | +0.19(+4.74%) |
Jun 06, 2012 | 4.090 | 4.100 | 3.970 | 4.010 | 14,016 | -0.04(-0.99%) |
Jun 05, 2012 | 3.920 | 4.240 | 3.650 | 4.050 | 39,718 | +0.10(+2.53%) |
Jun 04, 2012 | 4.030 | 4.030 | 3.610 | 3.950 | 26,644 | -0.07(-1.74%) |