Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.386 | 4.386 | 4.244 | 4.244 | 9,931 | -0.11(-2.43%) |
Aug 30, 2012 | 4.382 | 4.382 | 4.350 | 4.350 | 965 | -0.03(-0.58%) |
Aug 29, 2012 | 4.375 | 4.375 | 4.375 | 4.375 | 1,651 | +0.06(+1.35%) |
Aug 27, 2012 | 4.361 | 4.496 | 4.317 | 4.317 | 2,707 | +0.00(+0.09%) |
Aug 24, 2012 | 4.313 | 4.313 | 4.313 | 4.313 | 416 | +0.07(+1.68%) |
Aug 23, 2012 | 4.353 | 4.361 | 4.242 | 4.242 | 2,575 | -0.13(-3.05%) |
Aug 22, 2012 | 4.375 | 4.375 | 4.375 | 4.375 | 822 | +0.05(+1.18%) |
Aug 20, 2012 | 4.324 | 4.324 | 4.324 | 4.324 | 1,097 | +0.05(+1.19%) |
Aug 17, 2012 | 4.182 | 4.284 | 4.182 | 4.273 | 4,797 | -0.03(-0.68%) |
Aug 16, 2012 | 4.313 | 4.313 | 4.302 | 4.302 | 1,097 | +0.04(+0.94%) |
Aug 15, 2012 | 4.251 | 4.393 | 4.251 | 4.262 | 2,879 | -0.02(-0.43%) |
Aug 14, 2012 | 4.361 | 4.393 | 4.248 | 4.280 | 4,802 | +0.04(+0.86%) |
Aug 13, 2012 | 4.213 | 4.244 | 4.213 | 4.244 | 1,234 | -0.04(-0.86%) |
Aug 10, 2012 | 4.285 | 4.477 | 4.212 | 4.281 | 26,867 | +0.02(+0.49%) |
Aug 08, 2012 | 4.321 | 4.260 | 4.260 | 4.260 | 20,412 | +0.05(+1.10%) |
Aug 06, 2012 | 4.241 | 4.213 | 4.213 | 4.213 | 8,827 | -0.04(-0.83%) |
Aug 03, 2012 | 4.401 | 4.401 | 4.227 | 4.249 | 1,103 | -0.09(-2.17%) |
Aug 02, 2012 | 4.354 | 4.386 | 4.187 | 4.343 | 5,792 | -0.01(-0.17%) |
Aug 01, 2012 | 4.441 | 4.441 | 4.350 | 4.350 | 7,216 | -0.11(-2.36%) |
Jul 31, 2012 | 4.455 | 4.459 | 4.441 | 4.455 | 5,792 | -0.03(-0.73%) |
Jul 27, 2012 | 4.441 | 4.488 | 4.488 | 4.488 | 49,653 | +0.05(+1.06%) |
Jul 26, 2012 | 4.434 | 4.444 | 4.368 | 4.441 | 8,669 | +0.04(+0.82%) |
Jul 25, 2012 | 4.405 | 4.405 | 4.405 | 4.405 | 827 | -0.04(-0.82%) |
Jul 24, 2012 | 4.397 | 4.441 | 4.361 | 4.441 | 5,334 | +0.07(+1.66%) |
Jul 23, 2012 | 4.350 | 4.368 | 4.350 | 4.368 | 1,106 | -0.07(-1.55%) |
Jul 20, 2012 | 4.042 | 4.506 | 4.042 | 4.437 | 5,379 | +0.06(+1.41%) |
Jul 19, 2012 | 4.470 | 4.470 | 4.376 | 4.376 | 1,103 | -0.03(-0.74%) |
Jul 17, 2012 | 4.408 | 4.408 | 4.408 | 4.408 | 1,655 | -0.01(-0.33%) |
Jul 16, 2012 | 4.437 | 4.437 | 4.423 | 4.423 | 2,857 | -0.03(-0.65%) |
Jul 13, 2012 | 4.260 | 4.495 | 4.260 | 4.452 | 34,707 | -0.10(-2.15%) |
Jul 11, 2012 | 4.531 | 4.550 | 4.550 | 4.550 | 19,861 | +0.02(+0.40%) |
Jul 10, 2012 | 4.361 | 4.531 | 4.361 | 4.531 | 6,620 | +0.16(+3.73%) |
Jul 09, 2012 | 4.368 | 4.368 | 4.151 | 4.368 | 4,689 | +0.02(+0.42%) |
Jul 06, 2012 | 4.379 | 4.379 | 4.350 | 4.350 | 5,517 | -0.09(-1.96%) |
Jul 02, 2012 | 4.100 | 4.437 | 4.437 | 4.437 | 2,758 | +0.20(+4.62%) |
Jun 29, 2012 | 4.441 | 4.441 | 4.205 | 4.241 | 8,551 | -0.20(-4.49%) |
Jun 28, 2012 | 4.408 | 4.441 | 4.397 | 4.441 | 17,088 | +0.02(+0.41%) |
Jun 27, 2012 | 4.343 | 4.441 | 4.303 | 4.423 | 10,531 | +0.21(+4.90%) |
Jun 26, 2012 | 4.281 | 4.281 | 4.064 | 4.216 | 4,653 | -0.11(-2.60%) |
Jun 25, 2012 | 4.270 | 4.328 | 4.270 | 4.328 | 3,310 | +0.01(+0.34%) |
Jun 22, 2012 | 4.042 | 4.350 | 4.042 | 4.314 | 16,551 | +0.13(+3.21%) |
Jun 21, 2012 | 4.252 | 4.252 | 4.162 | 4.180 | 2,733 | -0.03(-0.82%) |
Jun 19, 2012 | 4.285 | 4.214 | 4.214 | 4.214 | 18,757 | +0.16(+3.89%) |
Jun 18, 2012 | 4.057 | 4.057 | 4.057 | 4.057 | 275 | -0.02(-0.44%) |
Jun 15, 2012 | 4.031 | 4.078 | 3.991 | 4.075 | 2,758 | -0.09(-2.09%) |
Jun 14, 2012 | 4.169 | 4.350 | 3.933 | 4.162 | 5,654 | +0.13(+3.33%) |
Jun 13, 2012 | 4.169 | 4.169 | 3.930 | 4.028 | 2,452 | -0.03(-0.80%) |
Jun 11, 2012 | 4.093 | 4.060 | 4.060 | 4.060 | 27,033 | -0.04(-0.97%) |
Jun 08, 2012 | 3.937 | 4.100 | 3.879 | 4.100 | 9,544 | +0.11(+2.72%) |
Jun 07, 2012 | 3.988 | 3.999 | 3.988 | 3.991 | 4,722 | +0.01(+0.37%) |
Jun 05, 2012 | 4.038 | 3.976 | 3.976 | 3.976 | 42,480 | -0.07(-1.71%) |
Jun 04, 2012 | 4.173 | 4.173 | 3.973 | 4.046 | 22,321 | -0.15(-3.46%) |