Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.552 | 4.552 | 4.360 | 4.360 | 1,455 | +0.01(+0.23%) |
Aug 30, 2012 | 4.361 | 4.400 | 4.350 | 4.350 | 1,861 | -0.01(-0.23%) |
Aug 29, 2012 | 4.360 | 4.380 | 4.350 | 4.360 | 4,022 | +0.00(+0.00%) |
Aug 27, 2012 | 4.440 | 4.460 | 4.360 | 4.360 | 1,200 | -0.02(-0.46%) |
Aug 24, 2012 | 4.380 | 4.400 | 4.380 | 4.380 | 1,000 | +0.03(+0.69%) |
Aug 23, 2012 | 4.140 | 4.370 | 4.140 | 4.350 | 1,000 | -0.04(-0.91%) |
Aug 22, 2012 | 4.100 | 4.390 | 4.030 | 4.390 | 19,060 | -0.01(-0.23%) |
Aug 21, 2012 | 4.500 | 4.500 | 4.400 | 4.400 | 800 | -0.15(-3.30%) |
Aug 20, 2012 | 4.580 | 4.580 | 4.310 | 4.550 | 2,101 | -0.07(-1.52%) |
Aug 17, 2012 | 4.660 | 4.750 | 4.620 | 4.620 | 1,900 | -0.10(-2.12%) |
Aug 16, 2012 | 4.690 | 5.207 | 4.580 | 4.720 | 4,118 | -0.06(-1.26%) |
Aug 15, 2012 | 4.880 | 4.880 | 4.780 | 4.780 | 2,000 | -0.08(-1.65%) |
Aug 14, 2012 | 4.810 | 4.880 | 4.750 | 4.860 | 1,900 | +0.11(+2.32%) |
Aug 13, 2012 | 4.736 | 4.750 | 4.510 | 4.750 | 6,777 | +0.21(+4.63%) |
Aug 10, 2012 | 4.550 | 4.580 | 4.510 | 4.540 | 3,740 | +0.15(+3.42%) |
Aug 09, 2012 | 4.580 | 4.580 | 4.250 | 4.390 | 2,830 | -0.04(-0.90%) |
Aug 08, 2012 | 4.410 | 4.430 | 4.410 | 4.430 | 1,420 | +0.03(+0.68%) |
Aug 07, 2012 | 4.280 | 4.640 | 4.270 | 4.400 | 2,330 | -0.28(-5.98%) |
Aug 06, 2012 | 4.210 | 4.710 | 4.100 | 4.680 | 20,698 | +0.46(+10.90%) |
Aug 03, 2012 | 4.100 | 4.330 | 4.100 | 4.220 | 7,520 | -0.11(-2.54%) |
Aug 02, 2012 | 4.300 | 4.330 | 4.100 | 4.330 | 9,189 | +0.12(+2.85%) |
Aug 01, 2012 | 4.010 | 4.580 | 4.010 | 4.210 | 10,080 | +0.20(+5.01%) |
Jul 30, 2012 | 3.710 | 4.009 | 4.009 | 4.009 | 5,100 | +0.18(+4.67%) |
Jul 27, 2012 | 3.710 | 3.950 | 3.710 | 3.830 | 8,743 | +0.13(+3.51%) |
Jul 26, 2012 | 3.710 | 4.000 | 3.700 | 3.700 | 9,588 | -0.12(-3.14%) |
Jul 25, 2012 | 3.800 | 3.870 | 3.800 | 3.820 | 2,519 | +0.15(+4.09%) |
Jul 24, 2012 | 3.710 | 3.840 | 3.650 | 3.670 | 3,000 | -0.19(-4.92%) |
Jul 23, 2012 | 3.670 | 4.000 | 3.500 | 3.860 | 27,548 | +0.21(+5.75%) |
Jul 20, 2012 | 4.040 | 4.310 | 3.540 | 3.650 | 116,533 | -0.41(-10.10%) |
Jul 19, 2012 | 4.340 | 4.690 | 4.020 | 4.060 | 57,130 | -0.14(-3.33%) |
Jul 18, 2012 | 4.320 | 4.360 | 4.200 | 4.200 | 27,494 | +0.00(+0.00%) |
Jul 17, 2012 | 4.390 | 4.490 | 4.180 | 4.200 | 2,610 | -0.20(-4.55%) |
Jul 16, 2012 | 4.260 | 4.680 | 4.170 | 4.400 | 16,975 | +0.18(+4.27%) |
Jul 13, 2012 | 4.060 | 4.220 | 4.060 | 4.220 | 1,900 | -0.04(-0.94%) |
Jul 12, 2012 | 4.190 | 4.470 | 4.060 | 4.260 | 2,425 | -0.04(-0.93%) |
Jul 11, 2012 | 4.360 | 4.500 | 4.300 | 4.300 | 7,073 | +0.08(+1.90%) |
Jul 10, 2012 | 4.150 | 4.500 | 4.150 | 4.220 | 6,647 | +0.12(+2.93%) |
Jul 09, 2012 | 4.230 | 4.230 | 4.100 | 4.100 | 4,436 | -0.04(-0.97%) |
Jul 06, 2012 | 4.130 | 4.380 | 4.110 | 4.140 | 1,870 | -0.06(-1.43%) |
Jul 05, 2012 | 4.260 | 4.360 | 4.190 | 4.200 | 5,600 | +0.02(+0.48%) |
Jul 03, 2012 | 4.210 | 4.260 | 4.110 | 4.180 | 3,900 | -0.17(-3.91%) |
Jul 02, 2012 | 4.190 | 4.400 | 4.170 | 4.350 | 3,000 | +0.10(+2.35%) |
Jun 29, 2012 | 4.190 | 4.340 | 4.190 | 4.250 | 2,777 | +0.14(+3.41%) |
Jun 28, 2012 | 4.100 | 4.120 | 4.100 | 4.110 | 1,996 | +0.01(+0.24%) |
Jun 27, 2012 | 4.180 | 4.180 | 4.100 | 4.100 | 1,840 | -0.06(-1.47%) |
Jun 26, 2012 | 4.160 | 4.161 | 4.160 | 4.161 | 485 | +0.05(+1.24%) |
Jun 25, 2012 | 4.320 | 4.490 | 4.100 | 4.110 | 8,344 | -0.05(-1.20%) |
Jun 22, 2012 | 3.900 | 4.390 | 3.760 | 4.160 | 93,203 | +0.41(+10.93%) |
Jun 21, 2012 | 3.770 | 3.890 | 3.750 | 3.750 | 1,800 | +0.00(+0.00%) |
Jun 20, 2012 | 3.760 | 3.770 | 3.750 | 3.750 | 2,400 | +0.00(+0.00%) |
Jun 19, 2012 | 3.550 | 3.900 | 3.550 | 3.750 | 3,911 | +0.07(+1.90%) |
Jun 18, 2012 | 3.390 | 3.900 | 3.350 | 3.680 | 27,349 | +0.50(+15.72%) |
Jun 15, 2012 | 4.350 | 4.360 | 3.090 | 3.180 | 41,311 | -1.17(-26.90%) |
Jun 14, 2012 | 4.830 | 5.070 | 4.100 | 4.350 | 22,700 | -0.41(-8.61%) |
Jun 13, 2012 | 4.760 | 4.760 | 4.620 | 4.760 | 2,175 | +0.00(+0.00%) |
Jun 12, 2012 | 5.097 | 5.097 | 4.760 | 4.760 | 1,209 | -0.34(-6.67%) |
Jun 11, 2012 | 5.010 | 5.100 | 5.000 | 5.100 | 3,898 | +0.10(+2.00%) |
Jun 08, 2012 | 5.410 | 5.420 | 5.000 | 5.000 | 5,002 | -0.40(-7.41%) |
Jun 07, 2012 | 5.600 | 5.600 | 5.390 | 5.400 | 2,600 | -0.25(-4.42%) |
Jun 06, 2012 | 5.710 | 5.710 | 5.310 | 5.650 | 1,900 | -0.05(-0.88%) |
Jun 05, 2012 | 5.420 | 5.700 | 5.420 | 5.700 | 7,218 | +0.10(+1.79%) |
Jun 04, 2012 | 5.400 | 5.600 | 5.130 | 5.600 | 2,168 | +0.20(+3.70%) |