Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.950 | 5.159 | 4.884 | 5.140 | 5,384,871 | +0.24(+4.85%) |
Aug 30, 2012 | 4.931 | 4.979 | 4.893 | 4.903 | 2,371,246 | -0.06(-1.15%) |
Aug 29, 2012 | 5.026 | 5.045 | 4.960 | 4.960 | 3,273,557 | -0.04(-0.76%) |
Aug 27, 2012 | 5.112 | 5.140 | 4.955 | 4.998 | 4,428,870 | -0.10(-2.05%) |
Aug 24, 2012 | 5.112 | 5.169 | 5.055 | 5.102 | 4,591,521 | -0.02(-0.32%) |
Aug 23, 2012 | 5.062 | 5.167 | 5.024 | 5.119 | 9,996,852 | +0.12(+2.47%) |
Aug 22, 2012 | 4.882 | 5.024 | 4.806 | 4.996 | 4,756,558 | +0.12(+2.53%) |
Aug 21, 2012 | 4.863 | 5.053 | 4.853 | 4.872 | 9,888,293 | +0.14(+3.01%) |
Aug 20, 2012 | 4.644 | 4.758 | 4.606 | 4.730 | 4,074,375 | +0.08(+1.63%) |
Aug 17, 2012 | 4.654 | 4.701 | 4.616 | 4.654 | 3,541,038 | +0.00(+0.00%) |
Aug 16, 2012 | 4.378 | 4.654 | 4.369 | 4.654 | 6,200,040 | +0.28(+6.29%) |
Aug 15, 2012 | 4.359 | 4.397 | 4.321 | 4.378 | 2,094,601 | +0.03(+0.65%) |
Aug 14, 2012 | 4.359 | 4.435 | 4.331 | 4.350 | 3,032,484 | -0.04(-0.87%) |
Aug 13, 2012 | 4.464 | 4.511 | 4.369 | 4.388 | 3,497,103 | -0.09(-1.91%) |
Aug 10, 2012 | 4.464 | 4.511 | 4.416 | 4.473 | 3,308,051 | -0.02(-0.42%) |
Aug 09, 2012 | 4.407 | 4.549 | 4.302 | 4.492 | 4,350,223 | +0.09(+2.16%) |
Aug 08, 2012 | 4.407 | 4.502 | 4.331 | 4.397 | 4,943,105 | -0.01(-0.22%) |
Aug 07, 2012 | 4.549 | 4.549 | 4.331 | 4.407 | 5,579,657 | -0.06(-1.28%) |
Aug 06, 2012 | 4.331 | 4.592 | 4.331 | 4.464 | 5,141,489 | +0.14(+3.30%) |
Aug 03, 2012 | 4.226 | 4.392 | 4.207 | 4.321 | 4,204,318 | +0.14(+3.41%) |
Aug 02, 2012 | 4.160 | 4.331 | 4.150 | 4.179 | 4,038,102 | +0.00(+0.00%) |
Aug 01, 2012 | 4.198 | 4.331 | 4.093 | 4.179 | 4,685,535 | -0.09(-2.22%) |
Jul 31, 2012 | 4.397 | 4.445 | 4.236 | 4.274 | 4,258,470 | -0.12(-2.81%) |
Jul 30, 2012 | 4.445 | 4.473 | 4.369 | 4.397 | 2,339,721 | -0.03(-0.64%) |
Jul 27, 2012 | 4.359 | 4.445 | 4.283 | 4.426 | 4,809,177 | +0.09(+2.19%) |
Jul 26, 2012 | 4.293 | 4.378 | 4.255 | 4.331 | 4,443,820 | +0.10(+2.47%) |
Jul 25, 2012 | 4.122 | 4.283 | 4.103 | 4.226 | 3,908,890 | +0.19(+4.71%) |
Jul 24, 2012 | 4.027 | 4.122 | 3.989 | 4.036 | 4,806,080 | +0.04(+0.95%) |
Jul 23, 2012 | 4.074 | 4.084 | 3.989 | 3.998 | 2,577,064 | -0.17(-4.10%) |
Jul 20, 2012 | 4.103 | 4.207 | 4.065 | 4.169 | 2,828,642 | +0.02(+0.46%) |
Jul 19, 2012 | 4.141 | 4.198 | 4.112 | 4.150 | 1,995,686 | +0.05(+1.16%) |
Jul 18, 2012 | 4.084 | 4.169 | 4.046 | 4.103 | 2,226,946 | -0.04(-0.92%) |
Jul 17, 2012 | 4.131 | 4.169 | 3.989 | 4.141 | 2,625,998 | +0.03(+0.69%) |
Jul 16, 2012 | 4.131 | 4.179 | 4.093 | 4.112 | 2,195,031 | -0.02(-0.46%) |
Jul 13, 2012 | 4.179 | 4.188 | 4.065 | 4.131 | 4,379,581 | +0.00(+0.00%) |
Jul 12, 2012 | 3.960 | 4.188 | 3.932 | 4.131 | 5,904,810 | +0.09(+2.11%) |
Jul 11, 2012 | 4.122 | 4.122 | 3.989 | 4.046 | 5,063,314 | -0.05(-1.16%) |
Jul 10, 2012 | 4.378 | 4.445 | 4.065 | 4.093 | 6,929,156 | -0.24(-5.48%) |
Jul 09, 2012 | 4.407 | 4.445 | 4.331 | 4.331 | 2,896,054 | -0.09(-1.94%) |
Jul 06, 2012 | 4.492 | 4.559 | 4.407 | 4.416 | 3,268,023 | -0.13(-2.92%) |
Jul 05, 2012 | 4.663 | 4.663 | 4.549 | 4.549 | 4,005,701 | -0.14(-3.04%) |
Jul 03, 2012 | 4.606 | 4.711 | 4.578 | 4.692 | 3,510,705 | +0.14(+3.13%) |
Jul 02, 2012 | 4.502 | 4.597 | 4.483 | 4.549 | 3,765,530 | +0.04(+0.84%) |
Jun 29, 2012 | 4.483 | 4.587 | 4.435 | 4.511 | 5,255,539 | +0.18(+4.17%) |
Jun 28, 2012 | 4.350 | 4.407 | 4.236 | 4.331 | 5,017,832 | -0.07(-1.51%) |
Jun 27, 2012 | 4.245 | 4.416 | 4.245 | 4.397 | 4,780,319 | +0.15(+3.58%) |
Jun 26, 2012 | 4.369 | 4.473 | 4.236 | 4.245 | 4,994,432 | -0.16(-3.66%) |
Jun 25, 2012 | 4.207 | 4.454 | 4.179 | 4.407 | 4,772,588 | +0.11(+2.65%) |
Jun 22, 2012 | 4.302 | 4.321 | 4.150 | 4.293 | 13,979,284 | +0.01(+0.22%) |
Jun 21, 2012 | 4.511 | 4.521 | 4.274 | 4.283 | 6,617,672 | -0.33(-7.20%) |
Jun 20, 2012 | 4.559 | 4.711 | 4.492 | 4.616 | 6,784,610 | +0.01(+0.21%) |
Jun 19, 2012 | 4.606 | 4.663 | 4.530 | 4.606 | 5,159,969 | +0.03(+0.62%) |
Jun 18, 2012 | 4.435 | 4.625 | 4.378 | 4.578 | 5,135,276 | +0.10(+2.34%) |
Jun 15, 2012 | 4.530 | 4.559 | 4.435 | 4.473 | 10,752,761 | -0.07(-1.46%) |
Jun 14, 2012 | 4.454 | 4.540 | 4.369 | 4.540 | 4,730,513 | +0.09(+1.92%) |
Jun 13, 2012 | 4.492 | 4.559 | 4.445 | 4.454 | 4,883,547 | -0.04(-0.85%) |
Jun 12, 2012 | 4.350 | 4.492 | 4.302 | 4.492 | 5,526,429 | +0.19(+4.42%) |
Jun 11, 2012 | 4.473 | 4.492 | 4.302 | 4.302 | 5,668,022 | -0.05(-1.09%) |
Jun 08, 2012 | 4.245 | 4.397 | 4.217 | 4.350 | 4,873,174 | +0.08(+1.78%) |
Jun 07, 2012 | 4.454 | 4.492 | 4.226 | 4.274 | 6,486,918 | -0.15(-3.43%) |
Jun 06, 2012 | 4.397 | 4.454 | 4.274 | 4.426 | 6,027,410 | +0.14(+3.33%) |
Jun 05, 2012 | 4.274 | 4.317 | 4.203 | 4.283 | 4,927,540 | +0.02(+0.45%) |
Jun 04, 2012 | 4.207 | 4.264 | 4.074 | 4.264 | 4,776,327 | +0.09(+2.28%) |