Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.945 | 5.154 | 4.879 | 5.135 | 5,390,534 | +0.24(+4.85%) |
Aug 30, 2012 | 4.926 | 4.974 | 4.888 | 4.898 | 2,373,739 | -0.06(-1.15%) |
Aug 29, 2012 | 5.021 | 5.040 | 4.955 | 4.955 | 3,276,999 | -0.04(-0.76%) |
Aug 27, 2012 | 5.107 | 5.135 | 4.950 | 4.993 | 4,433,527 | -0.10(-2.05%) |
Aug 24, 2012 | 5.107 | 5.163 | 5.050 | 5.097 | 4,596,349 | -0.02(-0.32%) |
Aug 23, 2012 | 5.057 | 5.161 | 5.019 | 5.114 | 10,007,364 | +0.12(+2.47%) |
Aug 22, 2012 | 4.876 | 5.019 | 4.801 | 4.990 | 4,761,560 | +0.12(+2.53%) |
Aug 21, 2012 | 4.857 | 5.047 | 4.848 | 4.867 | 9,898,691 | +0.14(+3.01%) |
Aug 20, 2012 | 4.639 | 4.753 | 4.601 | 4.725 | 4,078,660 | +0.08(+1.63%) |
Aug 17, 2012 | 4.649 | 4.696 | 4.611 | 4.649 | 3,544,761 | +0.00(+0.00%) |
Aug 16, 2012 | 4.374 | 4.649 | 4.364 | 4.649 | 6,206,559 | +0.28(+6.29%) |
Aug 15, 2012 | 4.355 | 4.393 | 4.317 | 4.374 | 2,096,804 | +0.03(+0.65%) |
Aug 14, 2012 | 4.355 | 4.431 | 4.326 | 4.345 | 3,035,673 | -0.04(-0.87%) |
Aug 13, 2012 | 4.459 | 4.506 | 4.364 | 4.383 | 3,500,780 | -0.09(-1.91%) |
Aug 10, 2012 | 4.459 | 4.506 | 4.412 | 4.469 | 3,311,529 | -0.02(-0.42%) |
Aug 09, 2012 | 4.402 | 4.544 | 4.298 | 4.487 | 4,354,798 | +0.09(+2.16%) |
Aug 08, 2012 | 4.402 | 4.497 | 4.326 | 4.393 | 4,948,302 | -0.01(-0.22%) |
Aug 07, 2012 | 4.544 | 4.544 | 4.326 | 4.402 | 5,585,524 | -0.06(-1.28%) |
Aug 06, 2012 | 4.326 | 4.587 | 4.326 | 4.459 | 5,146,895 | +0.14(+3.30%) |
Aug 03, 2012 | 4.222 | 4.388 | 4.203 | 4.317 | 4,208,739 | +0.14(+3.41%) |
Aug 02, 2012 | 4.155 | 4.326 | 4.146 | 4.174 | 4,042,348 | +0.00(+0.00%) |
Aug 01, 2012 | 4.193 | 4.326 | 4.089 | 4.174 | 4,690,462 | -0.09(-2.22%) |
Jul 31, 2012 | 4.393 | 4.440 | 4.231 | 4.269 | 4,262,947 | -0.12(-2.81%) |
Jul 30, 2012 | 4.440 | 4.469 | 4.364 | 4.393 | 2,342,182 | -0.03(-0.64%) |
Jul 27, 2012 | 4.355 | 4.440 | 4.279 | 4.421 | 4,814,233 | +0.09(+2.19%) |
Jul 26, 2012 | 4.288 | 4.374 | 4.250 | 4.326 | 4,448,493 | +0.10(+2.47%) |
Jul 25, 2012 | 4.117 | 4.279 | 4.099 | 4.222 | 3,913,000 | +0.19(+4.71%) |
Jul 24, 2012 | 4.023 | 4.117 | 3.985 | 4.032 | 4,811,133 | +0.04(+0.95%) |
Jul 23, 2012 | 4.070 | 4.080 | 3.985 | 3.994 | 2,579,774 | -0.17(-4.10%) |
Jul 20, 2012 | 4.099 | 4.203 | 4.061 | 4.165 | 2,831,617 | +0.02(+0.46%) |
Jul 19, 2012 | 4.136 | 4.193 | 4.108 | 4.146 | 1,997,784 | +0.05(+1.16%) |
Jul 18, 2012 | 4.080 | 4.165 | 4.042 | 4.099 | 2,229,287 | -0.04(-0.92%) |
Jul 17, 2012 | 4.127 | 4.165 | 3.985 | 4.136 | 2,628,759 | +0.03(+0.69%) |
Jul 16, 2012 | 4.127 | 4.174 | 4.089 | 4.108 | 2,197,339 | -0.02(-0.46%) |
Jul 13, 2012 | 4.174 | 4.184 | 4.061 | 4.127 | 4,384,186 | +0.00(+0.00%) |
Jul 12, 2012 | 3.956 | 4.184 | 3.928 | 4.127 | 5,911,019 | +0.09(+2.11%) |
Jul 11, 2012 | 4.117 | 4.117 | 3.985 | 4.042 | 5,068,638 | -0.05(-1.16%) |
Jul 10, 2012 | 4.374 | 4.440 | 4.061 | 4.089 | 6,936,442 | -0.24(-5.48%) |
Jul 09, 2012 | 4.402 | 4.440 | 4.326 | 4.326 | 2,899,099 | -0.09(-1.94%) |
Jul 06, 2012 | 4.487 | 4.554 | 4.402 | 4.412 | 3,271,460 | -0.13(-2.92%) |
Jul 05, 2012 | 4.658 | 4.658 | 4.544 | 4.544 | 4,009,913 | -0.14(-3.04%) |
Jul 03, 2012 | 4.601 | 4.706 | 4.573 | 4.687 | 3,514,396 | +0.14(+3.13%) |
Jul 02, 2012 | 4.497 | 4.592 | 4.478 | 4.544 | 3,769,489 | +0.04(+0.84%) |
Jun 29, 2012 | 4.478 | 4.582 | 4.431 | 4.506 | 5,261,065 | +0.18(+4.17%) |
Jun 28, 2012 | 4.345 | 4.402 | 4.231 | 4.326 | 5,023,109 | -0.07(-1.51%) |
Jun 27, 2012 | 4.241 | 4.412 | 4.241 | 4.393 | 4,785,345 | +0.15(+3.58%) |
Jun 26, 2012 | 4.364 | 4.469 | 4.231 | 4.241 | 4,999,684 | -0.16(-3.66%) |
Jun 25, 2012 | 4.203 | 4.450 | 4.174 | 4.402 | 4,777,607 | +0.11(+2.65%) |
Jun 22, 2012 | 4.298 | 4.317 | 4.146 | 4.288 | 13,993,984 | +0.01(+0.22%) |
Jun 21, 2012 | 4.506 | 4.516 | 4.269 | 4.279 | 6,624,630 | -0.33(-7.20%) |
Jun 20, 2012 | 4.554 | 4.706 | 4.487 | 4.611 | 6,791,744 | +0.01(+0.21%) |
Jun 19, 2012 | 4.601 | 4.658 | 4.525 | 4.601 | 5,165,395 | +0.03(+0.62%) |
Jun 18, 2012 | 4.431 | 4.620 | 4.374 | 4.573 | 5,140,675 | +0.10(+2.34%) |
Jun 15, 2012 | 4.525 | 4.554 | 4.431 | 4.469 | 10,764,068 | -0.07(-1.46%) |
Jun 14, 2012 | 4.450 | 4.535 | 4.364 | 4.535 | 4,735,487 | +0.09(+1.92%) |
Jun 13, 2012 | 4.487 | 4.554 | 4.440 | 4.450 | 4,888,683 | -0.04(-0.85%) |
Jun 12, 2012 | 4.345 | 4.487 | 4.298 | 4.487 | 5,532,240 | +0.19(+4.42%) |
Jun 11, 2012 | 4.469 | 4.487 | 4.298 | 4.298 | 5,673,982 | -0.05(-1.09%) |
Jun 08, 2012 | 4.241 | 4.393 | 4.212 | 4.345 | 4,878,298 | +0.08(+1.78%) |
Jun 07, 2012 | 4.450 | 4.487 | 4.222 | 4.269 | 6,493,739 | -0.15(-3.43%) |
Jun 06, 2012 | 4.393 | 4.450 | 4.269 | 4.421 | 6,033,748 | +0.14(+3.33%) |
Jun 05, 2012 | 4.269 | 4.312 | 4.198 | 4.279 | 4,932,721 | +0.02(+0.45%) |
Jun 04, 2012 | 4.203 | 4.260 | 4.070 | 4.260 | 4,781,349 | +0.09(+2.28%) |