Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.399 | 4.406 | 4.375 | 4.392 | 490,759 | +0.00(+0.08%) |
Aug 30, 2012 | 4.382 | 4.399 | 4.369 | 4.389 | 457,092 | -0.01(-0.15%) |
Aug 29, 2012 | 4.392 | 4.409 | 4.392 | 4.396 | 304,529 | +0.01(+0.15%) |
Aug 27, 2012 | 4.402 | 4.409 | 4.386 | 4.389 | 636,653 | -0.01(-0.23%) |
Aug 24, 2012 | 4.369 | 4.406 | 4.369 | 4.399 | 387,826 | +0.02(+0.39%) |
Aug 23, 2012 | 4.416 | 4.416 | 4.369 | 4.382 | 500,804 | -0.03(-0.77%) |
Aug 22, 2012 | 4.396 | 4.416 | 4.375 | 4.416 | 359,033 | +0.01(+0.15%) |
Aug 21, 2012 | 4.402 | 4.426 | 4.396 | 4.409 | 545,201 | +0.01(+0.15%) |
Aug 20, 2012 | 4.413 | 4.413 | 4.386 | 4.402 | 538,331 | -0.01(-0.31%) |
Aug 17, 2012 | 4.409 | 4.416 | 4.402 | 4.416 | 407,745 | +0.01(+0.23%) |
Aug 16, 2012 | 4.416 | 4.419 | 4.402 | 4.406 | 511,737 | -0.00(-0.08%) |
Aug 15, 2012 | 4.413 | 4.416 | 4.402 | 4.409 | 326,574 | +0.00(+0.08%) |
Aug 14, 2012 | 4.406 | 4.436 | 4.399 | 4.406 | 532,352 | +0.00(+0.00%) |
Aug 13, 2012 | 4.396 | 4.406 | 4.386 | 4.406 | 400,059 | +0.01(+0.15%) |
Aug 10, 2012 | 4.375 | 4.399 | 4.369 | 4.399 | 244,639 | +0.01(+0.23%) |
Aug 09, 2012 | 4.358 | 4.396 | 4.358 | 4.389 | 512,259 | +0.03(+0.70%) |
Aug 08, 2012 | 4.335 | 4.365 | 4.335 | 4.358 | 304,609 | +0.01(+0.23%) |
Aug 07, 2012 | 4.345 | 4.365 | 4.342 | 4.348 | 436,695 | +0.01(+0.23%) |
Aug 06, 2012 | 4.352 | 4.355 | 4.338 | 4.338 | 549,443 | -0.00(-0.08%) |
Aug 03, 2012 | 4.345 | 4.350 | 4.324 | 4.341 | 415,874 | +0.04(+0.87%) |
Aug 02, 2012 | 4.307 | 4.314 | 4.284 | 4.304 | 487,498 | -0.02(-0.47%) |
Aug 01, 2012 | 4.331 | 4.335 | 4.311 | 4.324 | 311,078 | +0.01(+0.31%) |
Jul 31, 2012 | 4.321 | 4.331 | 4.301 | 4.311 | 436,100 | -0.00(-0.08%) |
Jul 30, 2012 | 4.338 | 4.343 | 4.307 | 4.314 | 407,235 | -0.01(-0.31%) |
Jul 27, 2012 | 4.307 | 4.335 | 4.301 | 4.328 | 620,410 | +0.03(+0.79%) |
Jul 26, 2012 | 4.294 | 4.304 | 4.284 | 4.294 | 432,977 | +0.04(+0.96%) |
Jul 25, 2012 | 4.263 | 4.267 | 4.243 | 4.253 | 427,918 | +0.01(+0.16%) |
Jul 24, 2012 | 4.274 | 4.280 | 4.233 | 4.246 | 573,071 | -0.02(-0.48%) |
Jul 23, 2012 | 4.253 | 4.274 | 4.229 | 4.267 | 572,614 | -0.01(-0.32%) |
Jul 20, 2012 | 4.280 | 4.294 | 4.246 | 4.280 | 543,942 | -0.01(-0.32%) |
Jul 19, 2012 | 4.274 | 4.297 | 4.274 | 4.294 | 647,113 | +0.02(+0.48%) |
Jul 18, 2012 | 4.250 | 4.274 | 4.246 | 4.274 | 375,036 | +0.02(+0.56%) |
Jul 17, 2012 | 4.250 | 4.263 | 4.233 | 4.250 | 572,390 | +0.00(+0.08%) |
Jul 16, 2012 | 4.246 | 4.257 | 4.233 | 4.246 | 299,473 | -0.00(-0.08%) |
Jul 13, 2012 | 4.240 | 4.253 | 4.229 | 4.250 | 573,729 | +0.02(+0.56%) |
Jul 12, 2012 | 4.196 | 4.229 | 4.185 | 4.226 | 399,667 | +0.01(+0.32%) |
Jul 11, 2012 | 4.202 | 4.223 | 4.192 | 4.213 | 383,893 | +0.01(+0.24%) |
Jul 10, 2012 | 4.226 | 4.240 | 4.196 | 4.202 | 592,504 | -0.02(-0.48%) |
Jul 09, 2012 | 4.196 | 4.223 | 4.196 | 4.223 | 491,930 | +0.02(+0.40%) |
Jul 06, 2012 | 4.192 | 4.213 | 4.185 | 4.206 | 530,034 | -0.01(-0.32%) |
Jul 05, 2012 | 4.213 | 4.233 | 4.209 | 4.219 | 548,659 | +0.01(+0.32%) |
Jul 03, 2012 | 4.185 | 4.223 | 4.175 | 4.206 | 282,234 | +0.03(+0.81%) |
Jul 02, 2012 | 4.196 | 4.207 | 4.153 | 4.172 | 1,356,579 | -0.04(-1.05%) |
Jun 29, 2012 | 4.236 | 4.236 | 4.199 | 4.216 | 833,332 | +0.05(+1.14%) |
Jun 28, 2012 | 4.135 | 4.168 | 4.111 | 4.168 | 644,489 | +0.01(+0.16%) |
Jun 27, 2012 | 4.155 | 4.168 | 4.141 | 4.162 | 477,813 | +0.02(+0.49%) |
Jun 26, 2012 | 4.128 | 4.162 | 4.124 | 4.141 | 605,082 | +0.03(+0.66%) |
Jun 25, 2012 | 4.128 | 4.131 | 4.101 | 4.114 | 442,963 | -0.04(-0.98%) |
Jun 22, 2012 | 4.148 | 4.162 | 4.141 | 4.155 | 342,475 | +0.03(+0.66%) |
Jun 21, 2012 | 4.196 | 4.199 | 4.124 | 4.128 | 505,693 | -0.04(-1.06%) |
Jun 20, 2012 | 4.175 | 4.193 | 4.155 | 4.172 | 767,619 | -0.01(-0.14%) |
Jun 19, 2012 | 4.128 | 4.184 | 4.141 | 4.178 | 685,500 | +0.05(+1.20%) |
Jun 18, 2012 | 4.099 | 4.128 | 4.095 | 4.128 | 407,481 | +0.01(+0.32%) |
Jun 15, 2012 | 4.112 | 4.118 | 4.095 | 4.115 | 530,235 | +0.01(+0.24%) |
Jun 14, 2012 | 4.082 | 4.112 | 4.069 | 4.105 | 837,249 | +0.04(+0.89%) |
Jun 13, 2012 | 4.082 | 4.099 | 4.065 | 4.069 | 483,394 | -0.01(-0.32%) |
Jun 12, 2012 | 4.059 | 4.095 | 4.052 | 4.082 | 719,230 | +0.03(+0.65%) |
Jun 11, 2012 | 4.099 | 4.108 | 4.049 | 4.056 | 488,505 | -0.02(-0.57%) |
Jun 08, 2012 | 4.066 | 4.079 | 4.049 | 4.079 | 462,855 | +0.02(+0.49%) |
Jun 07, 2012 | 4.072 | 4.082 | 4.046 | 4.059 | 820,389 | +0.02(+0.41%) |
Jun 06, 2012 | 3.999 | 4.046 | 3.999 | 4.042 | 594,012 | +0.07(+1.66%) |
Jun 05, 2012 | 3.963 | 3.986 | 3.960 | 3.976 | 379,900 | +0.02(+0.50%) |
Jun 04, 2012 | 3.999 | 4.013 | 3.933 | 3.957 | 841,654 | -0.05(-1.15%) |