Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.258 | 4.258 | 4.120 | 4.120 | 10,229 | -0.10(-2.43%) |
Aug 30, 2012 | 4.255 | 4.255 | 4.223 | 4.223 | 994 | -0.02(-0.58%) |
Aug 29, 2012 | 4.248 | 4.248 | 4.248 | 4.248 | 1,700 | +0.06(+1.35%) |
Aug 27, 2012 | 4.233 | 4.364 | 4.191 | 4.191 | 2,788 | +0.00(+0.09%) |
Aug 24, 2012 | 4.187 | 4.187 | 4.187 | 4.187 | 429 | +0.07(+1.68%) |
Aug 23, 2012 | 4.226 | 4.233 | 4.118 | 4.118 | 2,652 | -0.13(-3.05%) |
Aug 22, 2012 | 4.248 | 4.248 | 4.248 | 4.248 | 847 | +0.05(+1.18%) |
Aug 20, 2012 | 4.198 | 4.198 | 4.198 | 4.198 | 1,130 | +0.05(+1.19%) |
Aug 17, 2012 | 4.060 | 4.159 | 4.060 | 4.149 | 4,941 | -0.03(-0.68%) |
Aug 16, 2012 | 4.187 | 4.187 | 4.177 | 4.177 | 1,130 | +0.04(+0.94%) |
Aug 15, 2012 | 4.127 | 4.265 | 4.127 | 4.138 | 2,966 | -0.02(-0.43%) |
Aug 14, 2012 | 4.233 | 4.265 | 4.124 | 4.156 | 4,946 | +0.04(+0.86%) |
Aug 13, 2012 | 4.090 | 4.120 | 4.090 | 4.120 | 1,271 | -0.01(-0.28%) |
Aug 10, 2012 | 4.136 | 4.322 | 4.066 | 4.132 | 27,834 | +0.02(+0.49%) |
Aug 08, 2012 | 4.171 | 4.112 | 4.112 | 4.112 | 21,147 | +0.04(+1.10%) |
Aug 06, 2012 | 4.094 | 4.067 | 4.067 | 4.067 | 9,144 | -0.03(-0.83%) |
Aug 03, 2012 | 4.248 | 4.248 | 4.080 | 4.101 | 1,143 | -0.09(-2.17%) |
Aug 02, 2012 | 4.203 | 4.234 | 4.042 | 4.192 | 6,001 | -0.01(-0.17%) |
Aug 01, 2012 | 4.287 | 4.287 | 4.199 | 4.199 | 7,475 | -0.10(-2.36%) |
Jul 31, 2012 | 4.301 | 4.304 | 4.287 | 4.301 | 6,001 | -0.03(-0.73%) |
Jul 27, 2012 | 4.287 | 4.332 | 4.332 | 4.332 | 51,439 | +0.05(+1.06%) |
Jul 26, 2012 | 4.280 | 4.290 | 4.217 | 4.287 | 8,981 | +0.04(+0.82%) |
Jul 25, 2012 | 4.252 | 4.252 | 4.252 | 4.252 | 857 | -0.04(-0.82%) |
Jul 24, 2012 | 4.245 | 4.287 | 4.210 | 4.287 | 5,526 | +0.07(+1.66%) |
Jul 23, 2012 | 4.199 | 4.217 | 4.199 | 4.217 | 1,145 | -0.07(-1.55%) |
Jul 20, 2012 | 3.902 | 4.350 | 3.902 | 4.283 | 5,572 | +0.06(+1.41%) |
Jul 19, 2012 | 4.315 | 4.315 | 4.224 | 4.224 | 1,143 | -0.03(-0.74%) |
Jul 17, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 1,714 | -0.01(-0.33%) |
Jul 16, 2012 | 4.283 | 4.283 | 4.269 | 4.269 | 2,960 | -0.03(-0.65%) |
Jul 13, 2012 | 4.112 | 4.339 | 4.112 | 4.297 | 35,956 | -0.09(-2.15%) |
Jul 11, 2012 | 4.374 | 4.392 | 4.392 | 4.392 | 20,575 | +0.02(+0.40%) |
Jul 10, 2012 | 4.210 | 4.374 | 4.210 | 4.374 | 6,858 | +0.16(+3.73%) |
Jul 09, 2012 | 4.217 | 4.217 | 4.007 | 4.217 | 4,858 | +0.02(+0.42%) |
Jul 06, 2012 | 4.227 | 4.227 | 4.199 | 4.199 | 5,715 | -0.08(-1.96%) |
Jul 02, 2012 | 3.958 | 4.283 | 4.283 | 4.283 | 2,857 | +0.19(+4.62%) |
Jun 29, 2012 | 4.287 | 4.287 | 4.059 | 4.094 | 8,859 | -0.19(-4.49%) |
Jun 28, 2012 | 4.255 | 4.287 | 4.245 | 4.287 | 17,703 | +0.02(+0.41%) |
Jun 27, 2012 | 4.192 | 4.287 | 4.154 | 4.269 | 10,910 | +0.20(+4.90%) |
Jun 26, 2012 | 4.133 | 4.133 | 3.923 | 4.070 | 4,821 | -0.11(-2.60%) |
Jun 25, 2012 | 4.122 | 4.178 | 4.122 | 4.178 | 3,429 | +0.01(+0.34%) |
Jun 22, 2012 | 3.902 | 4.199 | 3.902 | 4.164 | 17,146 | +0.13(+3.21%) |
Jun 21, 2012 | 4.105 | 4.105 | 4.017 | 4.035 | 2,832 | -0.03(-0.82%) |
Jun 19, 2012 | 4.136 | 4.068 | 4.068 | 4.068 | 19,432 | +0.15(+3.89%) |
Jun 18, 2012 | 3.916 | 3.916 | 3.916 | 3.916 | 285 | -0.02(-0.44%) |
Jun 15, 2012 | 3.891 | 3.937 | 3.853 | 3.933 | 2,857 | -0.08(-2.09%) |
Jun 14, 2012 | 4.024 | 4.199 | 3.797 | 4.017 | 5,858 | +0.13(+3.33%) |
Jun 13, 2012 | 4.024 | 4.024 | 3.793 | 3.888 | 2,540 | -0.03(-0.80%) |
Jun 11, 2012 | 3.951 | 3.919 | 3.919 | 3.919 | 28,006 | -0.04(-0.97%) |
Jun 08, 2012 | 3.800 | 3.958 | 3.744 | 3.958 | 9,887 | +0.10(+2.72%) |
Jun 07, 2012 | 3.849 | 3.860 | 3.849 | 3.853 | 4,892 | +0.01(+0.37%) |
Jun 05, 2012 | 3.898 | 3.838 | 3.838 | 3.838 | 44,009 | -0.07(-1.71%) |
Jun 04, 2012 | 4.028 | 4.028 | 3.835 | 3.905 | 23,125 | -0.14(-3.46%) |