Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.547 | 4.777 | 4.501 | 4.556 | 9,895 | +0.02(+0.40%) |
Aug 30, 2012 | 4.455 | 4.538 | 4.455 | 4.538 | 381 | +0.08(+1.86%) |
Aug 29, 2012 | 4.492 | 4.492 | 4.455 | 4.455 | 1,524 | -0.09(-2.00%) |
Aug 27, 2012 | 4.546 | 4.546 | 4.546 | 4.546 | 544 | +0.10(+2.25%) |
Aug 24, 2012 | 4.547 | 4.583 | 4.363 | 4.446 | 3,636 | -0.15(-3.20%) |
Aug 23, 2012 | 4.593 | 4.593 | 4.593 | 4.593 | 787 | +0.00(+0.00%) |
Aug 22, 2012 | 4.712 | 4.712 | 4.593 | 4.593 | 3,734 | -0.12(-2.57%) |
Aug 20, 2012 | 4.813 | 4.714 | 4.714 | 4.714 | 1,197 | -0.01(-0.16%) |
Aug 15, 2012 | 4.721 | 4.721 | 4.721 | 4.721 | 4,354 | +0.06(+1.18%) |
Aug 14, 2012 | 4.593 | 4.666 | 4.593 | 4.666 | 683 | +0.09(+2.01%) |
Aug 13, 2012 | 4.501 | 4.574 | 4.501 | 4.574 | 217 | +0.07(+1.63%) |
Aug 10, 2012 | 4.501 | 4.620 | 4.501 | 4.501 | 5,364 | +0.00(+0.00%) |
Aug 09, 2012 | 4.391 | 4.501 | 4.391 | 4.501 | 5,963 | +0.14(+3.16%) |
Aug 08, 2012 | 4.308 | 4.363 | 4.299 | 4.363 | 1,137 | -0.04(-0.84%) |
Aug 07, 2012 | 4.409 | 4.418 | 4.207 | 4.400 | 15,200 | -0.08(-1.84%) |
Aug 06, 2012 | 4.473 | 4.483 | 4.372 | 4.483 | 2,239 | +0.07(+1.67%) |
Aug 01, 2012 | 4.437 | 4.409 | 4.409 | 4.409 | 3,919 | +0.00(+0.00%) |
Jul 31, 2012 | 4.336 | 4.409 | 4.326 | 4.409 | 2,902 | -0.03(-0.62%) |
Jul 30, 2012 | 4.152 | 4.446 | 4.152 | 4.437 | 3,477 | -0.06(-1.43%) |
Jul 27, 2012 | 4.455 | 4.556 | 4.382 | 4.501 | 7,303 | -0.09(-2.00%) |
Jul 26, 2012 | 4.593 | 4.593 | 4.593 | 4.593 | 218 | +0.03(+0.55%) |
Jul 25, 2012 | 4.547 | 4.568 | 4.547 | 4.568 | 631 | +0.01(+0.16%) |
Jul 24, 2012 | 4.703 | 4.703 | 4.560 | 4.560 | 645 | -0.17(-3.60%) |
Jul 23, 2012 | 4.721 | 4.731 | 4.721 | 4.731 | 870 | +0.01(+0.19%) |
Jul 20, 2012 | 4.721 | 4.721 | 4.721 | 4.721 | 217 | +0.12(+2.59%) |
Jul 19, 2012 | 4.602 | 4.602 | 4.547 | 4.602 | 4,093 | -0.10(-2.05%) |
Jul 17, 2012 | 4.694 | 4.699 | 4.699 | 4.699 | 1,197 | -0.03(-0.68%) |
Jul 16, 2012 | 4.620 | 4.758 | 4.620 | 4.731 | 440 | +0.14(+3.00%) |
Jul 13, 2012 | 4.731 | 4.731 | 4.593 | 4.593 | 1,346 | +0.00(+0.00%) |
Jul 12, 2012 | 4.648 | 4.648 | 4.593 | 4.593 | 1,306 | -0.20(-4.21%) |
Jul 11, 2012 | 4.758 | 4.813 | 4.758 | 4.795 | 753 | +0.17(+3.57%) |
Jul 10, 2012 | 4.685 | 4.685 | 4.630 | 4.630 | 518 | -0.06(-1.37%) |
Jul 09, 2012 | 4.868 | 4.868 | 4.685 | 4.694 | 4,311 | -0.02(-0.39%) |
Jul 05, 2012 | 4.767 | 4.712 | 4.712 | 4.712 | 1,088 | -0.06(-1.16%) |
Jul 03, 2012 | 4.768 | 4.768 | 4.767 | 4.767 | 217 | -0.10(-2.08%) |
Jul 02, 2012 | 4.823 | 4.868 | 4.823 | 4.868 | 891 | -0.03(-0.56%) |
Jun 29, 2012 | 4.868 | 4.896 | 4.740 | 4.896 | 1,606 | +0.10(+2.11%) |
Jun 28, 2012 | 4.795 | 4.960 | 4.740 | 4.795 | 3,821 | -0.05(-0.95%) |
Jun 27, 2012 | 4.749 | 4.841 | 4.749 | 4.841 | 1,089 | +0.06(+1.15%) |
Jun 26, 2012 | 4.831 | 4.831 | 4.786 | 4.786 | 2,759 | -0.03(-0.57%) |
Jun 25, 2012 | 4.813 | 4.813 | 4.813 | 4.813 | 660 | +0.02(+0.38%) |
Jun 21, 2012 | 4.931 | 4.795 | 4.795 | 4.795 | 1,431 | -0.16(-3.30%) |
Jun 19, 2012 | 4.904 | 4.958 | 4.958 | 4.958 | 2,202 | +0.10(+2.06%) |
Jun 18, 2012 | 4.931 | 4.967 | 4.749 | 4.858 | 11,465 | -0.09(-1.83%) |
Jun 15, 2012 | 4.922 | 4.986 | 4.804 | 4.949 | 4,159 | +0.10(+2.06%) |
Jun 14, 2012 | 4.949 | 4.949 | 4.741 | 4.849 | 704 | +0.11(+2.30%) |
Jun 13, 2012 | 4.895 | 4.895 | 4.740 | 4.740 | 823 | -0.05(-0.95%) |
Jun 12, 2012 | 4.904 | 4.904 | 4.759 | 4.786 | 1,464 | -0.12(-2.41%) |
Jun 11, 2012 | 4.877 | 4.913 | 4.768 | 4.904 | 1,321 | +0.00(+0.00%) |
Jun 08, 2012 | 4.722 | 4.904 | 4.722 | 4.904 | 440 | +0.18(+3.85%) |
Jun 07, 2012 | 4.722 | 4.722 | 4.722 | 4.722 | 330 | +0.01(+0.19%) |
Jun 06, 2012 | 4.722 | 4.722 | 4.713 | 4.713 | 550 | +0.05(+0.97%) |
Jun 05, 2012 | 4.686 | 4.686 | 4.650 | 4.668 | 868 | +0.01(+0.19%) |
Jun 04, 2012 | 4.858 | 4.858 | 4.640 | 4.659 | 5,414 | -0.20(-4.11%) |