Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.376 | 4.392 | 4.359 | 4.392 | 360,216 | +0.04(+0.83%) |
Aug 30, 2012 | 4.380 | 4.380 | 4.344 | 4.356 | 260,148 | -0.03(-0.64%) |
Aug 29, 2012 | 4.388 | 4.392 | 4.380 | 4.384 | 202,045 | +0.00(+0.00%) |
Aug 27, 2012 | 4.388 | 4.392 | 4.372 | 4.384 | 253,825 | +0.00(+0.09%) |
Aug 24, 2012 | 4.368 | 4.400 | 4.360 | 4.380 | 295,139 | +0.01(+0.28%) |
Aug 23, 2012 | 4.388 | 4.388 | 4.352 | 4.368 | 247,635 | -0.02(-0.46%) |
Aug 22, 2012 | 4.392 | 4.408 | 4.380 | 4.388 | 310,260 | -0.01(-0.22%) |
Aug 21, 2012 | 4.389 | 4.417 | 4.377 | 4.397 | 476,180 | +0.02(+0.36%) |
Aug 20, 2012 | 4.389 | 4.393 | 4.377 | 4.381 | 270,890 | -0.02(-0.36%) |
Aug 17, 2012 | 4.381 | 4.397 | 4.377 | 4.397 | 226,322 | +0.01(+0.27%) |
Aug 16, 2012 | 4.385 | 4.393 | 4.373 | 4.385 | 400,349 | +0.01(+0.18%) |
Aug 15, 2012 | 4.369 | 4.389 | 4.349 | 4.377 | 455,018 | +0.01(+0.27%) |
Aug 14, 2012 | 4.373 | 4.385 | 4.357 | 4.365 | 312,729 | +0.00(+0.00%) |
Aug 13, 2012 | 4.377 | 4.377 | 4.346 | 4.365 | 344,075 | -0.01(-0.18%) |
Aug 10, 2012 | 4.354 | 4.373 | 4.346 | 4.373 | 263,053 | +0.02(+0.37%) |
Aug 09, 2012 | 4.334 | 4.369 | 4.334 | 4.357 | 248,380 | +0.02(+0.55%) |
Aug 08, 2012 | 4.302 | 4.342 | 4.302 | 4.334 | 235,094 | +0.01(+0.28%) |
Aug 07, 2012 | 4.306 | 4.342 | 4.306 | 4.322 | 225,394 | +0.02(+0.46%) |
Aug 06, 2012 | 4.294 | 4.318 | 4.294 | 4.302 | 166,838 | +0.02(+0.37%) |
Aug 03, 2012 | 4.270 | 4.314 | 4.270 | 4.286 | 351,614 | +0.05(+1.13%) |
Aug 02, 2012 | 4.246 | 4.266 | 4.206 | 4.238 | 301,735 | -0.03(-0.75%) |
Aug 01, 2012 | 4.274 | 4.282 | 4.254 | 4.270 | 188,850 | +0.00(+0.09%) |
Jul 31, 2012 | 4.274 | 4.282 | 4.258 | 4.266 | 306,518 | +0.00(+0.00%) |
Jul 30, 2012 | 4.270 | 4.286 | 4.254 | 4.266 | 244,242 | -0.02(-0.37%) |
Jul 27, 2012 | 4.218 | 4.286 | 4.218 | 4.282 | 436,815 | +0.06(+1.52%) |
Jul 26, 2012 | 4.206 | 4.222 | 4.186 | 4.218 | 269,482 | +0.06(+1.54%) |
Jul 25, 2012 | 4.162 | 4.174 | 4.146 | 4.154 | 293,616 | +0.00(+0.00%) |
Jul 24, 2012 | 4.214 | 4.222 | 4.142 | 4.154 | 445,996 | -0.07(-1.61%) |
Jul 23, 2012 | 4.190 | 4.226 | 4.166 | 4.222 | 258,213 | -0.02(-0.57%) |
Jul 20, 2012 | 4.254 | 4.254 | 4.234 | 4.246 | 161,037 | -0.02(-0.50%) |
Jul 19, 2012 | 4.259 | 4.275 | 4.239 | 4.267 | 228,144 | +0.02(+0.37%) |
Jul 18, 2012 | 4.223 | 4.259 | 4.219 | 4.251 | 330,310 | +0.02(+0.47%) |
Jul 17, 2012 | 4.207 | 4.231 | 4.176 | 4.231 | 217,956 | +0.03(+0.76%) |
Jul 16, 2012 | 4.200 | 4.207 | 4.188 | 4.200 | 161,952 | -0.01(-0.28%) |
Jul 13, 2012 | 4.148 | 4.211 | 4.144 | 4.211 | 243,841 | +0.08(+1.92%) |
Jul 12, 2012 | 4.140 | 4.148 | 4.116 | 4.132 | 188,397 | -0.04(-0.86%) |
Jul 11, 2012 | 4.156 | 4.175 | 4.144 | 4.168 | 217,565 | +0.01(+0.19%) |
Jul 10, 2012 | 4.192 | 4.203 | 4.144 | 4.160 | 339,098 | -0.02(-0.38%) |
Jul 09, 2012 | 4.176 | 4.184 | 4.160 | 4.176 | 225,978 | -0.00(-0.09%) |
Jul 06, 2012 | 4.176 | 4.188 | 4.164 | 4.180 | 151,797 | -0.04(-0.85%) |
Jul 05, 2012 | 4.204 | 4.223 | 4.192 | 4.215 | 271,194 | +0.02(+0.38%) |
Jul 03, 2012 | 4.219 | 4.219 | 4.196 | 4.200 | 161,652 | +0.01(+0.19%) |
Jul 02, 2012 | 4.196 | 4.204 | 4.168 | 4.192 | 318,935 | -0.01(-0.28%) |
Jun 29, 2012 | 4.192 | 4.204 | 4.164 | 4.204 | 532,000 | +0.08(+1.83%) |
Jun 28, 2012 | 4.104 | 4.132 | 4.070 | 4.128 | 259,960 | +0.01(+0.29%) |
Jun 27, 2012 | 4.093 | 4.121 | 4.093 | 4.116 | 248,529 | +0.03(+0.78%) |
Jun 26, 2012 | 4.073 | 4.089 | 4.057 | 4.085 | 308,076 | +0.03(+0.78%) |
Jun 25, 2012 | 4.057 | 4.077 | 4.033 | 4.053 | 273,895 | -0.05(-1.26%) |
Jun 22, 2012 | 4.116 | 4.116 | 4.093 | 4.104 | 358,591 | +0.01(+0.19%) |
Jun 21, 2012 | 4.180 | 4.180 | 4.089 | 4.096 | 345,657 | -0.07(-1.71%) |
Jun 20, 2012 | 4.184 | 4.184 | 4.148 | 4.168 | 368,413 | -0.01(-0.13%) |
Jun 19, 2012 | 4.122 | 4.197 | 4.138 | 4.173 | 365,587 | +0.05(+1.24%) |
Jun 18, 2012 | 4.114 | 4.138 | 4.110 | 4.122 | 260,531 | -0.01(-0.19%) |
Jun 15, 2012 | 4.118 | 4.130 | 4.099 | 4.130 | 346,199 | +0.03(+0.67%) |
Jun 14, 2012 | 4.083 | 4.106 | 4.075 | 4.102 | 305,160 | +0.03(+0.77%) |
Jun 13, 2012 | 4.099 | 4.102 | 4.064 | 4.071 | 471,661 | -0.03(-0.77%) |
Jun 12, 2012 | 4.071 | 4.102 | 4.055 | 4.102 | 335,661 | +0.04(+0.87%) |
Jun 11, 2012 | 4.122 | 4.126 | 4.063 | 4.067 | 209,355 | -0.04(-0.96%) |
Jun 08, 2012 | 4.067 | 4.110 | 4.063 | 4.106 | 136,480 | +0.02(+0.48%) |
Jun 07, 2012 | 4.099 | 4.116 | 4.079 | 4.087 | 275,272 | +0.01(+0.29%) |
Jun 06, 2012 | 4.020 | 4.075 | 4.020 | 4.075 | 262,453 | +0.07(+1.67%) |
Jun 05, 2012 | 3.969 | 4.008 | 3.961 | 4.008 | 261,604 | +0.04(+0.89%) |
Jun 04, 2012 | 4.016 | 4.016 | 3.957 | 3.973 | 216,331 | -0.04(-0.88%) |