Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.439 | 4.550 | 4.439 | 4.550 | 1,802 | +0.05(+1.08%) |
Aug 30, 2012 | 4.501 | 4.501 | 4.501 | 4.501 | 254 | -0.00(-0.10%) |
Aug 29, 2012 | 4.497 | 4.510 | 4.492 | 4.506 | 7,697 | +0.00(+0.00%) |
Aug 27, 2012 | 4.417 | 4.550 | 4.386 | 4.506 | 7,359 | +0.13(+3.04%) |
Aug 24, 2012 | 4.373 | 4.373 | 4.373 | 4.373 | 1,419 | -0.02(-0.50%) |
Aug 23, 2012 | 4.430 | 4.430 | 4.395 | 4.395 | 450 | -0.17(-3.73%) |
Aug 22, 2012 | 4.599 | 4.599 | 4.565 | 4.565 | 1,351 | +0.17(+3.88%) |
Aug 21, 2012 | 4.395 | 4.865 | 4.323 | 4.395 | 5,974 | -0.04(-1.00%) |
Aug 20, 2012 | 4.492 | 4.497 | 4.341 | 4.439 | 3,971 | -0.11(-2.44%) |
Aug 17, 2012 | 4.510 | 4.670 | 4.510 | 4.550 | 4,334 | +0.03(+0.59%) |
Aug 16, 2012 | 4.337 | 4.550 | 4.337 | 4.523 | 2,027 | +0.18(+4.19%) |
Aug 15, 2012 | 4.373 | 4.373 | 4.262 | 4.341 | 5,751 | -0.03(-0.71%) |
Aug 14, 2012 | 4.350 | 4.373 | 4.262 | 4.373 | 5,757 | +0.01(+0.20%) |
Aug 13, 2012 | 4.364 | 4.364 | 4.364 | 4.364 | 337 | +0.00(+0.00%) |
Aug 10, 2012 | 4.430 | 4.461 | 4.355 | 4.364 | 8,657 | -0.17(-3.82%) |
Aug 09, 2012 | 4.395 | 4.537 | 4.395 | 4.537 | 563 | +0.05(+1.19%) |
Aug 08, 2012 | 4.661 | 4.670 | 4.355 | 4.484 | 29,924 | -0.38(-7.85%) |
Aug 07, 2012 | 4.612 | 4.865 | 4.572 | 4.865 | 1,342 | +0.22(+4.68%) |
Aug 06, 2012 | 4.608 | 4.674 | 4.550 | 4.648 | 12,385 | -0.01(-0.29%) |
Aug 03, 2012 | 4.617 | 4.794 | 4.603 | 4.661 | 11,817 | +0.04(+0.96%) |
Jul 31, 2012 | 4.617 | 4.617 | 4.617 | 4.617 | 225 | +0.04(+0.78%) |
Jul 30, 2012 | 4.581 | 4.581 | 4.581 | 4.581 | 1,351 | +0.03(+0.68%) |
Jul 27, 2012 | 4.350 | 4.550 | 4.306 | 4.550 | 8,672 | +0.11(+2.50%) |
Jul 26, 2012 | 4.412 | 4.457 | 4.328 | 4.439 | 16,827 | +0.06(+1.27%) |
Jul 25, 2012 | 4.426 | 4.426 | 4.370 | 4.384 | 2,831 | -0.08(-1.74%) |
Jul 24, 2012 | 4.395 | 4.523 | 4.395 | 4.461 | 4,313 | -0.02(-0.49%) |
Jul 23, 2012 | 4.417 | 4.484 | 4.390 | 4.484 | 10,812 | +0.04(+1.00%) |
Jul 20, 2012 | 4.417 | 4.484 | 4.412 | 4.439 | 6,194 | -0.05(-1.19%) |
Jul 19, 2012 | 4.617 | 4.617 | 4.439 | 4.492 | 9,312 | -0.16(-3.34%) |
Jul 18, 2012 | 4.763 | 4.763 | 4.634 | 4.648 | 5,753 | -0.15(-3.06%) |
Jul 17, 2012 | 4.839 | 4.839 | 4.621 | 4.794 | 12,412 | +0.03(+0.65%) |
Jul 16, 2012 | 4.754 | 4.830 | 4.754 | 4.763 | 1,351 | +0.02(+0.47%) |
Jul 13, 2012 | 5.061 | 5.061 | 4.741 | 4.741 | 3,604 | +0.04(+0.75%) |
Jul 12, 2012 | 4.732 | 4.879 | 4.701 | 4.705 | 8,335 | +0.04(+0.76%) |
Jul 11, 2012 | 4.932 | 4.932 | 4.559 | 4.670 | 68,182 | -0.63(-11.97%) |
Jul 10, 2012 | 5.216 | 5.327 | 5.216 | 5.305 | 14,597 | +0.09(+1.70%) |
Jul 09, 2012 | 5.220 | 5.225 | 5.198 | 5.216 | 3,820 | +0.11(+2.18%) |
Jul 06, 2012 | 5.163 | 5.163 | 5.105 | 5.105 | 901 | -0.11(-2.13%) |
Jul 05, 2012 | 5.132 | 5.327 | 5.132 | 5.216 | 3,847 | +0.00(+0.00%) |
Jul 03, 2012 | 5.105 | 5.216 | 5.105 | 5.216 | 15,563 | +0.24(+4.82%) |
Jul 02, 2012 | 5.283 | 5.327 | 4.976 | 4.976 | 2,477 | -0.26(-5.00%) |
Jun 29, 2012 | 4.892 | 5.305 | 4.794 | 5.238 | 18,472 | +0.06(+1.11%) |
Jun 28, 2012 | 5.132 | 5.194 | 5.132 | 5.180 | 1,802 | -0.02(-0.43%) |
Jun 27, 2012 | 5.074 | 5.216 | 4.883 | 5.203 | 6,539 | -0.07(-1.35%) |
Jun 26, 2012 | 5.274 | 5.274 | 5.274 | 5.274 | 450 | +0.01(+0.25%) |
Jun 25, 2012 | 4.887 | 5.260 | 4.883 | 5.260 | 2,703 | +0.16(+3.04%) |
Jun 22, 2012 | 4.901 | 5.105 | 4.772 | 5.105 | 6,627 | +0.11(+2.13%) |
Jun 21, 2012 | 4.856 | 4.998 | 4.856 | 4.998 | 1,926 | +0.17(+3.49%) |
Jun 20, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 225 | +0.03(+0.65%) |
Jun 19, 2012 | 4.683 | 4.799 | 4.683 | 4.799 | 24,135 | +0.11(+2.37%) |
Jun 18, 2012 | 4.626 | 4.781 | 4.626 | 4.688 | 41,301 | +0.04(+0.96%) |
Jun 15, 2012 | 4.572 | 4.652 | 4.572 | 4.643 | 2,673 | +0.05(+1.06%) |
Jun 14, 2012 | 4.639 | 4.639 | 4.550 | 4.594 | 9,407 | -0.07(-1.43%) |
Jun 13, 2012 | 4.683 | 4.683 | 4.661 | 4.661 | 7,877 | -0.05(-1.13%) |
Jun 12, 2012 | 4.883 | 4.972 | 4.683 | 4.714 | 39,949 | -0.26(-5.18%) |
Jun 11, 2012 | 4.972 | 4.972 | 4.972 | 4.972 | 678 | -0.27(-5.08%) |
Jun 08, 2012 | 5.362 | 5.362 | 5.105 | 5.238 | 8,409 | -0.12(-2.32%) |
Jun 07, 2012 | 5.362 | 5.362 | 5.362 | 5.362 | 450 | +0.04(+0.67%) |
Jun 06, 2012 | 5.327 | 5.327 | 5.327 | 5.327 | 5,631 | +0.26(+5.08%) |
Jun 04, 2012 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.04(+0.71%) |