Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.493 | 3.310 | 3.310 | 3.310 | 1,202 | -0.18(-5.24%) |
Aug 30, 2012 | 3.423 | 3.493 | 3.423 | 3.493 | 480 | +0.06(+1.69%) |
Aug 27, 2012 | 3.435 | 3.435 | 3.435 | 3.435 | 240 | -0.05(-1.43%) |
Aug 24, 2012 | 3.377 | 3.485 | 3.377 | 3.485 | 4,559 | +0.03(+0.96%) |
Aug 23, 2012 | 3.410 | 3.477 | 3.410 | 3.452 | 841 | +0.04(+1.22%) |
Aug 22, 2012 | 3.452 | 3.477 | 3.410 | 3.410 | 3,246 | -0.07(-2.15%) |
Aug 21, 2012 | 3.485 | 3.485 | 3.485 | 3.485 | 961 | +0.17(+5.01%) |
Aug 20, 2012 | 3.510 | 3.510 | 3.319 | 3.319 | 1,683 | -0.17(-4.77%) |
Aug 17, 2012 | 3.327 | 3.577 | 3.327 | 3.485 | 3,272 | +0.16(+4.75%) |
Aug 16, 2012 | 3.419 | 3.419 | 3.327 | 3.327 | 3,469 | -0.04(-1.23%) |
Aug 15, 2012 | 3.377 | 3.377 | 3.369 | 3.369 | 480 | -0.09(-2.64%) |
Aug 11, 2012 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 3.460 | 3.460 | 3.460 | 3.460 | 120 | +0.13(+4.00%) |
Aug 08, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 120 | -0.02(-0.50%) |
Aug 07, 2012 | 3.344 | 3.344 | 3.344 | 3.344 | 140 | -0.11(-3.13%) |
Aug 06, 2012 | 3.585 | 3.585 | 3.352 | 3.452 | 3,365 | -0.09(-2.58%) |
Aug 03, 2012 | 3.427 | 3.872 | 3.427 | 3.543 | 5,942 | +0.07(+1.91%) |
Aug 02, 2012 | 3.485 | 3.493 | 3.477 | 3.477 | 2,404 | +0.15(+4.50%) |
Jul 31, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 6,852 | +0.00(+0.00%) |
Jul 30, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 1,724 | +0.04(+1.27%) |
Jul 27, 2012 | 3.743 | 3.743 | 3.244 | 3.285 | 10,492 | -0.25(-7.06%) |
Jul 26, 2012 | 3.460 | 4.084 | 3.460 | 3.535 | 15,636 | -0.55(-13.44%) |
Jul 25, 2012 | 4.084 | 4.084 | 4.084 | 4.084 | 360 | +0.13(+3.37%) |
Jul 24, 2012 | 4.067 | 4.134 | 3.951 | 3.951 | 2,313 | +0.08(+2.15%) |
Jul 23, 2012 | 4.034 | 4.101 | 3.826 | 3.868 | 4,319 | -0.21(-5.10%) |
Jul 20, 2012 | 4.076 | 4.076 | 4.076 | 4.076 | 120 | -0.17(-3.92%) |
Jul 19, 2012 | 4.084 | 4.554 | 4.084 | 4.242 | 2,043 | +0.17(+4.08%) |
Jul 18, 2012 | 4.225 | 4.342 | 4.076 | 4.076 | 4,568 | -0.14(-3.35%) |
Jul 17, 2012 | 4.009 | 4.558 | 4.009 | 4.217 | 1,683 | +0.06(+1.40%) |
Jul 16, 2012 | 3.851 | 4.367 | 3.851 | 4.159 | 17,144 | +0.32(+8.23%) |
Jul 13, 2012 | 4.076 | 4.175 | 3.843 | 3.843 | 2,404 | -0.30(-7.23%) |
Jul 12, 2012 | 4.126 | 4.171 | 4.084 | 4.142 | 2,644 | -0.17(-3.86%) |
Jul 11, 2012 | 4.225 | 4.309 | 3.843 | 4.309 | 6,791 | +0.32(+7.92%) |
Jul 10, 2012 | 3.943 | 4.163 | 3.943 | 3.992 | 2,786 | +0.12(+3.23%) |
Jul 09, 2012 | 3.909 | 4.076 | 3.859 | 3.868 | 3,501 | +0.05(+1.31%) |
Jul 06, 2012 | 3.784 | 3.934 | 3.784 | 3.818 | 2,953 | -0.17(-4.18%) |
Jul 03, 2012 | 4.059 | 3.984 | 3.984 | 3.984 | 6,852 | -0.35(-8.06%) |
Jul 02, 2012 | 3.626 | 4.333 | 3.626 | 4.333 | 5,764 | +0.40(+10.15%) |
Jun 29, 2012 | 4.142 | 4.234 | 3.934 | 3.934 | 2,993 | -0.22(-5.40%) |
Jun 28, 2012 | 4.367 | 4.491 | 3.909 | 4.159 | 11,428 | -0.29(-6.54%) |
Jun 27, 2012 | 3.976 | 4.475 | 3.859 | 4.450 | 2,404 | +0.27(+6.57%) |
Jun 26, 2012 | 4.450 | 4.824 | 3.610 | 4.175 | 4,836 | -0.42(-9.06%) |
Jun 25, 2012 | 4.400 | 4.595 | 4.250 | 4.591 | 2,464 | +0.34(+8.02%) |
Jun 22, 2012 | 4.600 | 4.625 | 4.250 | 4.250 | 4,355 | -0.38(-8.26%) |
Jun 21, 2012 | 4.741 | 4.907 | 4.583 | 4.633 | 1,963 | -0.28(-5.67%) |
Jun 20, 2012 | 4.749 | 4.991 | 4.591 | 4.912 | 15,093 | -0.03(-0.59%) |
Jun 19, 2012 | 4.941 | 4.941 | 4.941 | 4.941 | 120 | -0.04(-0.83%) |
Jun 18, 2012 | 4.783 | 4.991 | 4.733 | 4.982 | 3,621 | +0.12(+2.57%) |
Jun 15, 2012 | 4.816 | 4.857 | 4.375 | 4.857 | 4,292 | +0.03(+0.69%) |
Jun 14, 2012 | 4.866 | 5.140 | 4.753 | 4.824 | 1,956 | +0.28(+6.23%) |
Jun 13, 2012 | 5.307 | 5.307 | 4.367 | 4.541 | 5,530 | -0.87(-16.00%) |
Jun 12, 2012 | 4.741 | 5.406 | 4.292 | 5.406 | 2,172 | +0.67(+14.04%) |
Jun 11, 2012 | 5.756 | 5.756 | 4.175 | 4.741 | 8,313 | -1.00(-17.39%) |
Jun 08, 2012 | 5.847 | 5.847 | 4.999 | 5.739 | 4,087 | -0.29(-4.83%) |
Jun 07, 2012 | 6.405 | 6.405 | 5.456 | 6.030 | 15,922 | -0.27(-4.23%) |
Jun 06, 2012 | 5.040 | 6.704 | 4.932 | 6.296 | 12,341 | +1.26(+25.12%) |
Jun 05, 2012 | 4.184 | 5.157 | 4.184 | 5.032 | 21,158 | +0.72(+16.57%) |
Jun 04, 2012 | 4.333 | 4.367 | 4.317 | 4.317 | 3,366 | +0.01(+0.19%) |