Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.504 | 4.521 | 4.469 | 4.508 | 2,081,600 | +0.02(+0.49%) |
Aug 30, 2012 | 4.491 | 4.500 | 4.469 | 4.486 | 2,178,627 | -0.01(-0.19%) |
Aug 29, 2012 | 4.473 | 4.500 | 4.460 | 4.495 | 1,229,667 | +0.03(+0.69%) |
Aug 27, 2012 | 4.434 | 4.482 | 4.430 | 4.465 | 1,430,841 | +0.04(+0.99%) |
Aug 24, 2012 | 4.364 | 4.434 | 4.364 | 4.421 | 1,102,745 | +0.04(+1.00%) |
Aug 23, 2012 | 4.355 | 4.412 | 4.351 | 4.377 | 1,809,005 | +0.00(+0.00%) |
Aug 22, 2012 | 4.399 | 4.412 | 4.351 | 4.377 | 1,405,589 | -0.03(-0.79%) |
Aug 21, 2012 | 4.421 | 4.460 | 4.408 | 4.412 | 1,727,155 | +0.00(+0.00%) |
Aug 20, 2012 | 4.403 | 4.430 | 4.368 | 4.412 | 1,648,110 | +0.01(+0.20%) |
Aug 17, 2012 | 4.373 | 4.403 | 4.320 | 4.403 | 1,738,201 | +0.03(+0.70%) |
Aug 16, 2012 | 4.347 | 4.373 | 4.316 | 4.373 | 1,705,876 | +0.01(+0.20%) |
Aug 15, 2012 | 4.329 | 4.364 | 4.316 | 4.364 | 1,997,971 | +0.03(+0.60%) |
Aug 14, 2012 | 4.342 | 4.351 | 4.312 | 4.338 | 1,928,254 | +0.02(+0.51%) |
Aug 13, 2012 | 4.277 | 4.320 | 4.268 | 4.316 | 1,177,647 | +0.03(+0.61%) |
Aug 10, 2012 | 4.242 | 4.298 | 4.228 | 4.290 | 1,101,618 | +0.06(+1.34%) |
Aug 09, 2012 | 4.263 | 4.329 | 4.233 | 4.233 | 1,580,189 | -0.03(-0.62%) |
Aug 08, 2012 | 4.224 | 4.277 | 4.224 | 4.259 | 1,206,222 | +0.01(+0.31%) |
Aug 07, 2012 | 4.338 | 4.338 | 4.246 | 4.246 | 1,424,568 | -0.07(-1.72%) |
Aug 06, 2012 | 4.298 | 4.329 | 4.283 | 4.320 | 1,086,936 | +0.04(+0.92%) |
Aug 03, 2012 | 4.250 | 4.298 | 4.246 | 4.281 | 1,701,218 | +0.07(+1.66%) |
Aug 02, 2012 | 4.255 | 4.263 | 4.211 | 4.211 | 3,502,644 | -0.06(-1.33%) |
Aug 01, 2012 | 4.316 | 4.364 | 4.268 | 4.268 | 2,147,018 | -0.04(-0.91%) |
Jul 31, 2012 | 4.294 | 4.316 | 4.272 | 4.307 | 1,338,451 | +0.01(+0.31%) |
Jul 30, 2012 | 4.277 | 4.338 | 4.270 | 4.294 | 2,099,929 | +0.02(+0.41%) |
Jul 27, 2012 | 4.268 | 4.312 | 4.259 | 4.277 | 1,736,532 | +0.03(+0.62%) |
Jul 26, 2012 | 4.285 | 4.294 | 4.224 | 4.250 | 1,375,931 | +0.02(+0.41%) |
Jul 25, 2012 | 4.263 | 4.277 | 4.202 | 4.233 | 1,383,068 | +0.00(+0.00%) |
Jul 24, 2012 | 4.303 | 4.320 | 4.224 | 4.233 | 2,459,885 | -0.05(-1.22%) |
Jul 23, 2012 | 4.268 | 4.298 | 4.263 | 4.285 | 1,072,120 | -0.04(-0.91%) |
Jul 20, 2012 | 4.281 | 4.351 | 4.272 | 4.325 | 1,578,351 | +0.01(+0.20%) |
Jul 19, 2012 | 4.347 | 4.351 | 4.285 | 4.316 | 1,150,731 | -0.03(-0.70%) |
Jul 18, 2012 | 4.333 | 4.355 | 4.329 | 4.347 | 1,525,840 | -0.00(-0.10%) |
Jul 17, 2012 | 4.347 | 4.373 | 4.312 | 4.351 | 1,345,401 | +0.01(+0.30%) |
Jul 16, 2012 | 4.307 | 4.347 | 4.290 | 4.338 | 1,608,917 | +0.03(+0.71%) |
Jul 13, 2012 | 4.272 | 4.312 | 4.250 | 4.307 | 2,216,937 | +0.06(+1.34%) |
Jul 12, 2012 | 4.250 | 4.268 | 4.207 | 4.250 | 1,741,437 | -0.01(-0.31%) |
Jul 11, 2012 | 4.259 | 4.272 | 4.207 | 4.263 | 1,858,836 | +0.02(+0.52%) |
Jul 10, 2012 | 4.277 | 4.281 | 4.215 | 4.242 | 1,841,039 | -0.01(-0.21%) |
Jul 09, 2012 | 4.242 | 4.277 | 4.159 | 4.250 | 2,720,436 | -0.00(-0.10%) |
Jul 06, 2012 | 4.215 | 4.274 | 4.215 | 4.255 | 1,989,855 | -0.00(-0.10%) |
Jul 05, 2012 | 4.259 | 4.281 | 4.233 | 4.259 | 1,796,322 | -0.01(-0.21%) |
Jul 03, 2012 | 4.233 | 4.277 | 4.224 | 4.268 | 1,482,883 | +0.03(+0.83%) |
Jul 02, 2012 | 4.211 | 4.242 | 4.172 | 4.233 | 2,469,122 | +0.03(+0.62%) |
Jun 29, 2012 | 4.189 | 4.237 | 4.159 | 4.207 | 3,591,222 | +0.10(+2.34%) |
Jun 28, 2012 | 3.944 | 4.115 | 3.931 | 4.110 | 3,973,337 | +0.14(+3.52%) |
Jun 27, 2012 | 3.922 | 3.992 | 3.922 | 3.970 | 1,642,113 | +0.05(+1.34%) |
Jun 26, 2012 | 3.874 | 3.953 | 3.870 | 3.918 | 1,965,427 | +0.04(+1.13%) |
Jun 25, 2012 | 3.861 | 3.892 | 3.848 | 3.874 | 1,478,835 | -0.03(-0.67%) |
Jun 22, 2012 | 3.909 | 3.927 | 3.874 | 3.901 | 2,215,791 | +0.00(+0.11%) |
Jun 21, 2012 | 3.962 | 3.970 | 3.879 | 3.896 | 1,753,628 | -0.06(-1.55%) |
Jun 20, 2012 | 3.953 | 3.979 | 3.936 | 3.957 | 1,651,197 | +0.00(+0.11%) |
Jun 19, 2012 | 3.909 | 3.979 | 3.866 | 3.953 | 2,267,534 | +0.05(+1.35%) |
Jun 18, 2012 | 3.835 | 3.909 | 3.813 | 3.901 | 1,899,716 | +0.05(+1.25%) |
Jun 15, 2012 | 3.844 | 3.874 | 3.817 | 3.852 | 3,421,366 | -0.00(-0.11%) |
Jun 14, 2012 | 3.822 | 3.879 | 3.817 | 3.857 | 1,975,304 | +0.04(+1.03%) |
Jun 13, 2012 | 3.852 | 3.879 | 3.804 | 3.817 | 2,341,711 | -0.04(-1.13%) |
Jun 12, 2012 | 3.831 | 3.866 | 3.809 | 3.861 | 2,022,642 | +0.03(+0.91%) |
Jun 11, 2012 | 3.954 | 3.959 | 3.818 | 3.826 | 2,527,265 | -0.10(-2.51%) |
Jun 08, 2012 | 3.856 | 3.933 | 3.856 | 3.925 | 1,699,319 | +0.07(+1.89%) |
Jun 07, 2012 | 3.929 | 3.942 | 3.852 | 3.852 | 3,349,359 | -0.03(-0.88%) |
Jun 06, 2012 | 3.895 | 3.903 | 3.869 | 3.886 | 4,812,233 | +0.01(+0.22%) |
Jun 05, 2012 | 3.801 | 3.886 | 3.775 | 3.877 | 2,279,908 | +0.06(+1.45%) |
Jun 04, 2012 | 3.792 | 3.835 | 3.749 | 3.822 | 2,996,649 | +0.03(+0.79%) |