Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.796 | 4.796 | 4.657 | 4.706 | 33,753 | +0.03(+0.58%) |
Aug 30, 2012 | 4.661 | 4.815 | 4.650 | 4.679 | 21,561 | -0.05(-0.97%) |
Aug 29, 2012 | 4.710 | 4.776 | 4.665 | 4.725 | 36,024 | +0.06(+1.29%) |
Aug 27, 2012 | 4.650 | 4.725 | 4.650 | 4.665 | 30,826 | +0.06(+1.39%) |
Aug 24, 2012 | 4.635 | 4.667 | 4.582 | 4.601 | 89,208 | -0.02(-0.41%) |
Aug 23, 2012 | 4.676 | 4.676 | 4.522 | 4.620 | 44,570 | -0.03(-0.65%) |
Aug 22, 2012 | 4.586 | 4.691 | 4.586 | 4.650 | 42,592 | +0.01(+0.24%) |
Aug 21, 2012 | 4.627 | 4.742 | 4.571 | 4.638 | 53,418 | -0.02(-0.40%) |
Aug 20, 2012 | 4.665 | 4.691 | 4.642 | 4.657 | 52,028 | -0.02(-0.40%) |
Aug 17, 2012 | 4.684 | 4.804 | 4.661 | 4.676 | 20,427 | -0.02(-0.40%) |
Aug 16, 2012 | 4.638 | 4.803 | 4.638 | 4.695 | 82,395 | -0.05(-0.95%) |
Aug 15, 2012 | 4.747 | 4.841 | 4.665 | 4.740 | 28,595 | +0.03(+0.56%) |
Aug 14, 2012 | 4.732 | 4.804 | 4.657 | 4.714 | 61,832 | -0.02(-0.40%) |
Aug 13, 2012 | 4.770 | 4.819 | 4.605 | 4.732 | 74,772 | -0.06(-1.18%) |
Aug 10, 2012 | 4.759 | 4.841 | 4.747 | 4.789 | 15,014 | +0.06(+1.19%) |
Aug 09, 2012 | 4.695 | 4.822 | 4.609 | 4.732 | 71,332 | -0.03(-0.71%) |
Aug 08, 2012 | 4.481 | 4.860 | 4.481 | 4.766 | 210,396 | +0.02(+0.32%) |
Aug 07, 2012 | 4.657 | 4.770 | 4.653 | 4.751 | 71,973 | +0.06(+1.28%) |
Aug 06, 2012 | 4.668 | 4.706 | 4.665 | 4.691 | 33,265 | +0.05(+0.97%) |
Aug 03, 2012 | 4.642 | 4.676 | 4.567 | 4.646 | 24,242 | -0.05(-0.96%) |
Aug 02, 2012 | 4.680 | 4.706 | 4.657 | 4.691 | 26,761 | -0.02(-0.32%) |
Aug 01, 2012 | 4.672 | 4.706 | 4.571 | 4.706 | 93,298 | +0.08(+1.62%) |
Jul 31, 2012 | 4.537 | 4.672 | 4.533 | 4.631 | 114,374 | +0.03(+0.57%) |
Jul 30, 2012 | 4.616 | 4.620 | 4.544 | 4.605 | 16,454 | -0.01(-0.12%) |
Jul 27, 2012 | 4.526 | 4.614 | 4.526 | 4.610 | 17,878 | +0.03(+0.69%) |
Jul 26, 2012 | 4.582 | 4.582 | 4.511 | 4.578 | 62,734 | -0.02(-0.33%) |
Jul 25, 2012 | 4.537 | 4.612 | 4.533 | 4.593 | 37,059 | +0.03(+0.74%) |
Jul 24, 2012 | 4.511 | 4.620 | 4.475 | 4.560 | 83,997 | +0.02(+0.36%) |
Jul 23, 2012 | 4.552 | 4.563 | 4.533 | 4.543 | 29,192 | +0.03(+0.64%) |
Jul 20, 2012 | 4.563 | 4.616 | 4.514 | 4.514 | 48,692 | -0.06(-1.31%) |
Jul 19, 2012 | 4.613 | 4.613 | 4.518 | 4.575 | 29,916 | +0.02(+0.54%) |
Jul 18, 2012 | 4.530 | 4.620 | 4.526 | 4.550 | 34,256 | +0.01(+0.21%) |
Jul 17, 2012 | 4.545 | 4.620 | 4.511 | 4.541 | 38,077 | -0.00(-0.08%) |
Jul 16, 2012 | 4.545 | 4.582 | 4.507 | 4.545 | 31,114 | +0.04(+0.83%) |
Jul 13, 2012 | 4.582 | 4.605 | 4.488 | 4.507 | 39,123 | -0.01(-0.25%) |
Jul 12, 2012 | 4.522 | 4.578 | 4.488 | 4.518 | 26,372 | -0.03(-0.58%) |
Jul 11, 2012 | 4.545 | 4.545 | 4.507 | 4.545 | 68,163 | +0.03(+0.75%) |
Jul 10, 2012 | 4.477 | 4.526 | 4.469 | 4.511 | 61,539 | +0.03(+0.59%) |
Jul 09, 2012 | 4.432 | 4.545 | 4.432 | 4.484 | 58,642 | +0.03(+0.76%) |
Jul 06, 2012 | 4.469 | 4.513 | 4.439 | 4.451 | 12,340 | -0.04(-0.84%) |
Jul 05, 2012 | 4.514 | 4.582 | 4.484 | 4.488 | 27,693 | +0.00(+0.00%) |
Jul 03, 2012 | 4.496 | 4.608 | 4.484 | 4.488 | 61,206 | +0.00(+0.00%) |
Jul 02, 2012 | 4.477 | 4.499 | 4.439 | 4.488 | 107,984 | +0.02(+0.42%) |
Jun 29, 2012 | 4.469 | 4.499 | 4.432 | 4.469 | 44,706 | +0.01(+0.19%) |
Jun 28, 2012 | 4.451 | 4.469 | 4.444 | 4.461 | 7,215 | -0.00(-0.11%) |
Jun 27, 2012 | 4.473 | 4.473 | 4.432 | 4.466 | 27,235 | -0.00(-0.08%) |
Jun 26, 2012 | 4.466 | 4.469 | 4.432 | 4.469 | 54,856 | +0.00(+0.08%) |
Jun 25, 2012 | 4.458 | 4.466 | 4.417 | 4.466 | 22,746 | -0.00(-0.08%) |
Jun 22, 2012 | 4.463 | 4.469 | 4.432 | 4.469 | 18,746 | +0.00(+0.08%) |
Jun 21, 2012 | 4.469 | 4.469 | 4.402 | 4.466 | 144,195 | +0.00(+0.10%) |
Jun 20, 2012 | 4.477 | 4.477 | 4.432 | 4.461 | 67,801 | -0.01(-0.18%) |
Jun 19, 2012 | 4.469 | 4.469 | 4.376 | 4.469 | 100,183 | +0.01(+0.15%) |
Jun 18, 2012 | 4.469 | 4.469 | 4.432 | 4.463 | 12,828 | +0.03(+0.65%) |
Jun 15, 2012 | 4.421 | 4.488 | 4.327 | 4.434 | 37,709 | +0.02(+0.47%) |
Jun 14, 2012 | 4.462 | 4.469 | 4.413 | 4.413 | 20,741 | -0.05(-1.18%) |
Jun 13, 2012 | 4.454 | 4.469 | 4.413 | 4.466 | 18,166 | +0.00(+0.00%) |
Jun 12, 2012 | 4.439 | 4.469 | 4.398 | 4.466 | 31,021 | +0.05(+1.06%) |
Jun 11, 2012 | 4.436 | 4.439 | 4.413 | 4.419 | 12,375 | +0.03(+0.64%) |
Jun 08, 2012 | 4.421 | 4.451 | 4.391 | 4.391 | 8,554 | -0.02(-0.43%) |
Jun 07, 2012 | 4.477 | 4.484 | 4.409 | 4.409 | 11,448 | -0.06(-1.27%) |
Jun 06, 2012 | 4.428 | 4.469 | 4.376 | 4.466 | 28,563 | +0.05(+1.11%) |
Jun 05, 2012 | 4.387 | 4.417 | 4.361 | 4.417 | 56,246 | +0.09(+1.99%) |
Jun 04, 2012 | 4.364 | 4.394 | 4.289 | 4.330 | 42,174 | -0.03(-0.60%) |