Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.505 | 4.505 | 4.425 | 4.425 | 956,030 | -0.05(-1.22%) |
Aug 30, 2012 | 4.476 | 4.488 | 4.450 | 4.480 | 772,943 | +0.02(+0.38%) |
Aug 29, 2012 | 4.476 | 4.476 | 4.442 | 4.463 | 981,754 | +0.04(+0.90%) |
Aug 27, 2012 | 4.427 | 4.453 | 4.411 | 4.423 | 715,941 | -0.02(-0.38%) |
Aug 24, 2012 | 4.415 | 4.440 | 4.398 | 4.440 | 863,060 | +0.03(+0.57%) |
Aug 23, 2012 | 4.415 | 4.440 | 4.348 | 4.415 | 1,087,917 | +0.03(+0.67%) |
Aug 22, 2012 | 4.436 | 4.444 | 4.352 | 4.385 | 1,373,738 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.461 | 4.402 | 4.440 | 1,930,882 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.574 | 4.519 | 4.553 | 970,899 | +0.03(+0.74%) |
Aug 17, 2012 | 4.524 | 4.549 | 4.498 | 4.519 | 1,595,921 | +0.02(+0.47%) |
Aug 16, 2012 | 4.448 | 4.507 | 4.448 | 4.498 | 1,153,725 | +0.03(+0.75%) |
Aug 15, 2012 | 4.536 | 4.536 | 4.452 | 4.465 | 1,729,657 | -0.08(-1.84%) |
Aug 14, 2012 | 4.616 | 4.616 | 4.544 | 4.549 | 1,510,899 | -0.04(-0.91%) |
Aug 13, 2012 | 4.603 | 4.641 | 4.582 | 4.590 | 1,103,691 | +0.00(+0.09%) |
Aug 10, 2012 | 4.578 | 4.628 | 4.498 | 4.586 | 1,980,858 | -0.05(-1.17%) |
Aug 09, 2012 | 4.666 | 4.737 | 4.641 | 4.641 | 803,859 | +0.01(+0.27%) |
Aug 08, 2012 | 4.729 | 4.745 | 4.611 | 4.628 | 1,116,025 | -0.12(-2.60%) |
Aug 07, 2012 | 4.791 | 4.794 | 4.741 | 4.752 | 778,901 | -0.02(-0.39%) |
Aug 06, 2012 | 4.737 | 4.775 | 4.729 | 4.770 | 578,802 | +0.02(+0.35%) |
Aug 03, 2012 | 4.724 | 4.791 | 4.687 | 4.754 | 670,426 | +0.05(+1.07%) |
Aug 02, 2012 | 4.674 | 4.730 | 4.674 | 4.703 | 711,240 | +0.00(+0.00%) |
Aug 01, 2012 | 4.683 | 4.729 | 4.649 | 4.703 | 642,791 | +0.03(+0.63%) |
Jul 31, 2012 | 4.632 | 4.695 | 4.632 | 4.674 | 995,066 | +0.04(+0.90%) |
Jul 30, 2012 | 4.779 | 4.791 | 4.561 | 4.632 | 2,416,683 | -0.16(-3.32%) |
Jul 27, 2012 | 4.842 | 4.846 | 4.791 | 4.791 | 557,839 | -0.01(-0.30%) |
Jul 26, 2012 | 4.789 | 4.827 | 4.789 | 4.806 | 673,077 | +0.00(+0.09%) |
Jul 25, 2012 | 4.818 | 4.823 | 4.769 | 4.802 | 868,428 | +0.00(+0.09%) |
Jul 24, 2012 | 4.823 | 4.827 | 4.785 | 4.798 | 750,414 | -0.03(-0.60%) |
Jul 23, 2012 | 4.764 | 4.827 | 4.764 | 4.827 | 805,480 | +0.03(+0.69%) |
Jul 20, 2012 | 4.818 | 4.818 | 4.764 | 4.793 | 774,408 | +0.02(+0.35%) |
Jul 19, 2012 | 4.818 | 4.818 | 4.777 | 4.777 | 652,945 | -0.02(-0.35%) |
Jul 18, 2012 | 4.777 | 4.818 | 4.764 | 4.793 | 879,707 | +0.01(+0.17%) |
Jul 17, 2012 | 4.769 | 4.785 | 4.756 | 4.785 | 687,410 | +0.02(+0.52%) |
Jul 16, 2012 | 4.793 | 4.793 | 4.723 | 4.760 | 1,037,810 | +0.02(+0.35%) |
Jul 13, 2012 | 4.723 | 4.744 | 4.719 | 4.744 | 403,802 | +0.01(+0.26%) |
Jul 12, 2012 | 4.719 | 4.744 | 4.719 | 4.731 | 776,905 | +0.02(+0.53%) |
Jul 11, 2012 | 4.723 | 4.744 | 4.685 | 4.706 | 626,122 | -0.02(-0.53%) |
Jul 10, 2012 | 4.714 | 4.740 | 4.710 | 4.731 | 884,124 | +0.02(+0.44%) |
Jul 09, 2012 | 4.677 | 4.710 | 4.677 | 4.710 | 760,750 | +0.04(+0.80%) |
Jul 06, 2012 | 4.656 | 4.685 | 4.656 | 4.673 | 446,649 | -0.01(-0.18%) |
Jul 05, 2012 | 4.669 | 4.681 | 4.648 | 4.681 | 511,730 | +0.02(+0.36%) |
Jul 03, 2012 | 4.660 | 4.665 | 4.644 | 4.665 | 252,707 | +0.01(+0.27%) |
Jul 02, 2012 | 4.660 | 4.660 | 4.635 | 4.652 | 452,086 | +0.02(+0.54%) |
Jun 29, 2012 | 4.665 | 4.665 | 4.623 | 4.627 | 649,061 | +0.00(+0.09%) |
Jun 28, 2012 | 4.640 | 4.665 | 4.615 | 4.623 | 502,689 | -0.01(-0.18%) |
Jun 27, 2012 | 4.665 | 4.681 | 4.627 | 4.631 | 578,713 | -0.01(-0.31%) |
Jun 26, 2012 | 4.633 | 4.650 | 4.621 | 4.646 | 564,603 | +0.01(+0.12%) |
Jun 25, 2012 | 4.621 | 4.654 | 4.596 | 4.640 | 601,169 | +0.00(+0.05%) |
Jun 22, 2012 | 4.609 | 4.650 | 4.609 | 4.638 | 371,910 | +0.02(+0.36%) |
Jun 21, 2012 | 4.654 | 4.654 | 4.596 | 4.621 | 573,525 | -0.02(-0.53%) |
Jun 20, 2012 | 4.621 | 4.654 | 4.592 | 4.646 | 631,880 | +0.00(+0.00%) |
Jun 19, 2012 | 4.609 | 4.654 | 4.609 | 4.646 | 794,094 | +0.03(+0.63%) |
Jun 18, 2012 | 4.592 | 4.629 | 4.571 | 4.617 | 571,654 | +0.02(+0.34%) |
Jun 15, 2012 | 4.621 | 4.629 | 4.596 | 4.601 | 529,662 | +0.00(+0.02%) |
Jun 14, 2012 | 4.600 | 4.625 | 4.584 | 4.600 | 571,616 | +0.00(+0.09%) |
Jun 13, 2012 | 4.580 | 4.609 | 4.551 | 4.596 | 610,236 | +0.05(+1.00%) |
Jun 12, 2012 | 4.575 | 4.629 | 4.542 | 4.551 | 663,935 | -0.05(-0.99%) |
Jun 11, 2012 | 4.613 | 4.621 | 4.551 | 4.596 | 820,476 | +0.02(+0.54%) |
Jun 08, 2012 | 4.534 | 4.571 | 4.509 | 4.571 | 513,449 | +0.05(+1.10%) |
Jun 07, 2012 | 4.497 | 4.530 | 4.493 | 4.522 | 490,084 | +0.02(+0.37%) |
Jun 06, 2012 | 4.489 | 4.518 | 4.480 | 4.505 | 641,677 | +0.03(+0.65%) |
Jun 05, 2012 | 4.480 | 4.492 | 4.451 | 4.476 | 540,423 | +0.00(+0.00%) |
Jun 04, 2012 | 4.530 | 4.530 | 4.439 | 4.476 | 548,359 | -0.03(-0.64%) |