Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.248 | 4.248 | 4.111 | 4.111 | 10,253 | -0.10(-2.43%) |
Aug 30, 2012 | 4.245 | 4.245 | 4.213 | 4.213 | 996 | -0.02(-0.58%) |
Aug 29, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 1,704 | +0.06(+1.35%) |
Aug 27, 2012 | 4.224 | 4.354 | 4.181 | 4.181 | 2,794 | +0.00(+0.09%) |
Aug 24, 2012 | 4.178 | 4.178 | 4.178 | 4.178 | 430 | +0.07(+1.68%) |
Aug 23, 2012 | 4.217 | 4.224 | 4.109 | 4.109 | 2,658 | -0.13(-3.05%) |
Aug 22, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 849 | +0.05(+1.18%) |
Aug 20, 2012 | 4.188 | 4.188 | 4.188 | 4.188 | 1,132 | +0.05(+1.19%) |
Aug 17, 2012 | 4.051 | 4.150 | 4.051 | 4.139 | 4,952 | -0.03(-0.68%) |
Aug 16, 2012 | 4.178 | 4.178 | 4.167 | 4.167 | 1,132 | +0.04(+0.94%) |
Aug 15, 2012 | 4.118 | 4.255 | 4.118 | 4.128 | 2,973 | -0.02(-0.43%) |
Aug 14, 2012 | 4.224 | 4.255 | 4.114 | 4.146 | 4,958 | +0.04(+0.86%) |
Aug 13, 2012 | 4.081 | 4.111 | 4.081 | 4.111 | 1,274 | -0.01(-0.28%) |
Aug 10, 2012 | 4.127 | 4.312 | 4.057 | 4.122 | 27,899 | +0.02(+0.49%) |
Aug 08, 2012 | 4.161 | 4.102 | 4.102 | 4.102 | 21,196 | +0.04(+1.10%) |
Aug 06, 2012 | 4.085 | 4.058 | 4.058 | 4.058 | 9,166 | -0.03(-0.83%) |
Aug 03, 2012 | 4.238 | 4.238 | 4.071 | 4.092 | 1,145 | -0.09(-2.17%) |
Aug 02, 2012 | 4.193 | 4.224 | 4.032 | 4.182 | 6,015 | -0.01(-0.17%) |
Aug 01, 2012 | 4.277 | 4.277 | 4.189 | 4.189 | 7,493 | -0.10(-2.36%) |
Jul 31, 2012 | 4.291 | 4.294 | 4.277 | 4.291 | 6,015 | -0.03(-0.73%) |
Jul 27, 2012 | 4.277 | 4.322 | 4.322 | 4.322 | 51,559 | +0.05(+1.06%) |
Jul 26, 2012 | 4.270 | 4.280 | 4.207 | 4.277 | 9,002 | +0.03(+0.82%) |
Jul 25, 2012 | 4.242 | 4.242 | 4.242 | 4.242 | 859 | -0.03(-0.82%) |
Jul 24, 2012 | 4.235 | 4.277 | 4.200 | 4.277 | 5,539 | +0.07(+1.66%) |
Jul 23, 2012 | 4.189 | 4.207 | 4.189 | 4.207 | 1,148 | -0.07(-1.55%) |
Jul 20, 2012 | 3.893 | 4.339 | 3.893 | 4.273 | 5,585 | +0.06(+1.41%) |
Jul 19, 2012 | 4.305 | 4.305 | 4.214 | 4.214 | 1,145 | -0.03(-0.74%) |
Jul 17, 2012 | 4.245 | 4.245 | 4.245 | 4.245 | 1,718 | -0.01(-0.33%) |
Jul 16, 2012 | 4.273 | 4.273 | 4.259 | 4.259 | 2,967 | -0.03(-0.65%) |
Jul 13, 2012 | 4.102 | 4.329 | 4.102 | 4.287 | 36,039 | -0.09(-2.15%) |
Jul 11, 2012 | 4.364 | 4.381 | 4.381 | 4.381 | 20,623 | +0.02(+0.40%) |
Jul 10, 2012 | 4.200 | 4.364 | 4.200 | 4.364 | 6,874 | +0.16(+3.73%) |
Jul 09, 2012 | 4.207 | 4.207 | 3.997 | 4.207 | 4,869 | +0.02(+0.42%) |
Jul 06, 2012 | 4.217 | 4.217 | 4.189 | 4.189 | 5,728 | -0.08(-1.96%) |
Jul 02, 2012 | 3.948 | 4.273 | 4.273 | 4.273 | 2,864 | +0.19(+4.62%) |
Jun 29, 2012 | 4.277 | 4.277 | 4.050 | 4.085 | 8,879 | -0.19(-4.49%) |
Jun 28, 2012 | 4.245 | 4.277 | 4.235 | 4.277 | 17,744 | +0.02(+0.41%) |
Jun 27, 2012 | 4.182 | 4.277 | 4.144 | 4.259 | 10,936 | +0.20(+4.90%) |
Jun 26, 2012 | 4.123 | 4.123 | 3.914 | 4.060 | 4,832 | -0.11(-2.60%) |
Jun 25, 2012 | 4.113 | 4.168 | 4.113 | 4.168 | 3,437 | +0.01(+0.34%) |
Jun 22, 2012 | 3.893 | 4.189 | 3.893 | 4.154 | 17,186 | +0.13(+3.21%) |
Jun 21, 2012 | 4.095 | 4.095 | 4.008 | 4.025 | 2,838 | -0.03(-0.82%) |
Jun 19, 2012 | 4.127 | 4.058 | 4.058 | 4.058 | 19,477 | +0.15(+3.89%) |
Jun 18, 2012 | 3.907 | 3.907 | 3.907 | 3.907 | 286 | -0.02(-0.44%) |
Jun 15, 2012 | 3.882 | 3.928 | 3.844 | 3.924 | 2,864 | -0.08(-2.09%) |
Jun 14, 2012 | 4.015 | 4.189 | 3.788 | 4.008 | 5,872 | +0.13(+3.33%) |
Jun 13, 2012 | 4.015 | 4.015 | 3.784 | 3.879 | 2,546 | -0.03(-0.80%) |
Jun 11, 2012 | 3.942 | 3.910 | 3.910 | 3.910 | 28,071 | -0.04(-0.97%) |
Jun 08, 2012 | 3.791 | 3.948 | 3.736 | 3.948 | 9,910 | +0.10(+2.72%) |
Jun 07, 2012 | 3.840 | 3.851 | 3.840 | 3.844 | 4,903 | +0.01(+0.37%) |
Jun 05, 2012 | 3.889 | 3.829 | 3.829 | 3.829 | 44,111 | -0.07(-1.71%) |
Jun 04, 2012 | 4.018 | 4.018 | 3.826 | 3.896 | 23,178 | -0.14(-3.46%) |