Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.504 | 4.504 | 4.424 | 4.424 | 956,217 | -0.05(-1.22%) |
Aug 30, 2012 | 4.475 | 4.487 | 4.450 | 4.479 | 773,094 | +0.02(+0.38%) |
Aug 29, 2012 | 4.475 | 4.475 | 4.441 | 4.462 | 981,946 | +0.04(+0.90%) |
Aug 27, 2012 | 4.426 | 4.452 | 4.410 | 4.422 | 716,081 | -0.02(-0.38%) |
Aug 24, 2012 | 4.414 | 4.439 | 4.397 | 4.439 | 863,229 | +0.03(+0.57%) |
Aug 23, 2012 | 4.414 | 4.439 | 4.347 | 4.414 | 1,088,129 | +0.03(+0.67%) |
Aug 22, 2012 | 4.435 | 4.443 | 4.351 | 4.385 | 1,374,007 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.460 | 4.401 | 4.439 | 1,931,259 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.573 | 4.518 | 4.552 | 971,089 | +0.03(+0.74%) |
Aug 17, 2012 | 4.523 | 4.548 | 4.498 | 4.518 | 1,596,233 | +0.02(+0.47%) |
Aug 16, 2012 | 4.447 | 4.506 | 4.447 | 4.498 | 1,153,951 | +0.03(+0.75%) |
Aug 15, 2012 | 4.535 | 4.535 | 4.452 | 4.464 | 1,729,995 | -0.08(-1.84%) |
Aug 14, 2012 | 4.615 | 4.615 | 4.544 | 4.548 | 1,511,194 | -0.04(-0.91%) |
Aug 13, 2012 | 4.602 | 4.640 | 4.581 | 4.590 | 1,103,907 | +0.00(+0.09%) |
Aug 10, 2012 | 4.577 | 4.627 | 4.498 | 4.585 | 1,981,246 | -0.05(-1.17%) |
Aug 09, 2012 | 4.665 | 4.736 | 4.640 | 4.640 | 804,016 | +0.01(+0.27%) |
Aug 08, 2012 | 4.728 | 4.744 | 4.611 | 4.627 | 1,116,243 | -0.12(-2.60%) |
Aug 07, 2012 | 4.790 | 4.793 | 4.740 | 4.751 | 779,053 | -0.02(-0.39%) |
Aug 06, 2012 | 4.736 | 4.774 | 4.728 | 4.769 | 578,915 | +0.02(+0.35%) |
Aug 03, 2012 | 4.723 | 4.790 | 4.686 | 4.753 | 670,557 | +0.05(+1.07%) |
Aug 02, 2012 | 4.673 | 4.729 | 4.673 | 4.703 | 711,379 | +0.00(+0.00%) |
Aug 01, 2012 | 4.682 | 4.728 | 4.648 | 4.703 | 642,917 | +0.03(+0.63%) |
Jul 31, 2012 | 4.631 | 4.694 | 4.631 | 4.673 | 995,261 | +0.04(+0.90%) |
Jul 30, 2012 | 4.778 | 4.790 | 4.560 | 4.631 | 2,417,155 | -0.16(-3.32%) |
Jul 27, 2012 | 4.841 | 4.845 | 4.790 | 4.790 | 557,948 | -0.01(-0.30%) |
Jul 26, 2012 | 4.788 | 4.826 | 4.788 | 4.805 | 673,209 | +0.00(+0.09%) |
Jul 25, 2012 | 4.818 | 4.822 | 4.768 | 4.801 | 868,598 | +0.00(+0.09%) |
Jul 24, 2012 | 4.822 | 4.826 | 4.784 | 4.797 | 750,560 | -0.03(-0.60%) |
Jul 23, 2012 | 4.763 | 4.826 | 4.763 | 4.826 | 805,637 | +0.03(+0.69%) |
Jul 20, 2012 | 4.818 | 4.818 | 4.763 | 4.793 | 774,559 | +0.02(+0.35%) |
Jul 19, 2012 | 4.818 | 4.818 | 4.776 | 4.776 | 653,073 | -0.02(-0.35%) |
Jul 18, 2012 | 4.776 | 4.818 | 4.763 | 4.793 | 879,879 | +0.01(+0.17%) |
Jul 17, 2012 | 4.768 | 4.784 | 4.755 | 4.784 | 687,544 | +0.02(+0.52%) |
Jul 16, 2012 | 4.793 | 4.793 | 4.722 | 4.759 | 1,038,012 | +0.02(+0.35%) |
Jul 13, 2012 | 4.722 | 4.743 | 4.718 | 4.743 | 403,881 | +0.01(+0.26%) |
Jul 12, 2012 | 4.718 | 4.743 | 4.718 | 4.730 | 777,057 | +0.02(+0.53%) |
Jul 11, 2012 | 4.722 | 4.743 | 4.684 | 4.705 | 626,245 | -0.02(-0.53%) |
Jul 10, 2012 | 4.714 | 4.739 | 4.709 | 4.730 | 884,297 | +0.02(+0.44%) |
Jul 09, 2012 | 4.676 | 4.709 | 4.676 | 4.709 | 760,899 | +0.04(+0.80%) |
Jul 06, 2012 | 4.655 | 4.684 | 4.655 | 4.672 | 446,737 | -0.01(-0.18%) |
Jul 05, 2012 | 4.668 | 4.680 | 4.647 | 4.680 | 511,830 | +0.02(+0.36%) |
Jul 03, 2012 | 4.659 | 4.664 | 4.643 | 4.664 | 252,756 | +0.01(+0.27%) |
Jul 02, 2012 | 4.659 | 4.659 | 4.634 | 4.651 | 452,174 | +0.02(+0.54%) |
Jun 29, 2012 | 4.664 | 4.664 | 4.622 | 4.626 | 649,188 | +0.00(+0.09%) |
Jun 28, 2012 | 4.639 | 4.664 | 4.614 | 4.622 | 502,787 | -0.01(-0.18%) |
Jun 27, 2012 | 4.664 | 4.680 | 4.626 | 4.630 | 578,826 | -0.01(-0.31%) |
Jun 26, 2012 | 4.632 | 4.649 | 4.620 | 4.645 | 564,713 | +0.01(+0.12%) |
Jun 25, 2012 | 4.620 | 4.653 | 4.595 | 4.639 | 601,286 | +0.00(+0.05%) |
Jun 22, 2012 | 4.608 | 4.649 | 4.608 | 4.637 | 371,983 | +0.02(+0.36%) |
Jun 21, 2012 | 4.653 | 4.653 | 4.595 | 4.620 | 573,637 | -0.02(-0.53%) |
Jun 20, 2012 | 4.620 | 4.653 | 4.591 | 4.645 | 632,003 | +0.00(+0.00%) |
Jun 19, 2012 | 4.608 | 4.653 | 4.608 | 4.645 | 794,249 | +0.03(+0.63%) |
Jun 18, 2012 | 4.591 | 4.628 | 4.570 | 4.616 | 571,766 | +0.02(+0.34%) |
Jun 15, 2012 | 4.620 | 4.628 | 4.595 | 4.600 | 529,765 | +0.00(+0.02%) |
Jun 14, 2012 | 4.599 | 4.624 | 4.583 | 4.599 | 571,727 | +0.00(+0.09%) |
Jun 13, 2012 | 4.579 | 4.608 | 4.550 | 4.595 | 610,355 | +0.05(+1.00%) |
Jun 12, 2012 | 4.575 | 4.628 | 4.541 | 4.550 | 664,065 | -0.05(-0.99%) |
Jun 11, 2012 | 4.612 | 4.620 | 4.550 | 4.595 | 820,636 | +0.02(+0.54%) |
Jun 08, 2012 | 4.533 | 4.570 | 4.508 | 4.570 | 513,550 | +0.05(+1.10%) |
Jun 07, 2012 | 4.496 | 4.529 | 4.492 | 4.521 | 490,180 | +0.02(+0.37%) |
Jun 06, 2012 | 4.488 | 4.517 | 4.479 | 4.504 | 641,802 | +0.03(+0.65%) |
Jun 05, 2012 | 4.479 | 4.491 | 4.450 | 4.475 | 540,529 | +0.00(+0.00%) |
Jun 04, 2012 | 4.529 | 4.529 | 4.438 | 4.475 | 548,466 | -0.03(-0.64%) |