Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.980 | 4.985 | 4.959 | 4.980 | 137,540 | +0.00(+0.00%) |
Aug 30, 2012 | 4.959 | 4.980 | 4.943 | 4.980 | 119,617 | +0.02(+0.42%) |
Aug 29, 2012 | 4.927 | 4.959 | 4.927 | 4.959 | 344,439 | +0.09(+1.83%) |
Aug 27, 2012 | 4.864 | 4.880 | 4.864 | 4.870 | 155,291 | +0.01(+0.11%) |
Aug 24, 2012 | 4.880 | 4.880 | 4.854 | 4.864 | 130,382 | +0.00(+0.00%) |
Aug 23, 2012 | 4.891 | 4.917 | 4.863 | 4.864 | 209,542 | -0.01(-0.22%) |
Aug 22, 2012 | 4.906 | 4.906 | 4.859 | 4.875 | 213,132 | -0.04(-0.85%) |
Aug 21, 2012 | 4.938 | 4.959 | 4.896 | 4.917 | 336,946 | -0.02(-0.43%) |
Aug 20, 2012 | 4.917 | 4.964 | 4.917 | 4.938 | 180,545 | +0.01(+0.21%) |
Aug 17, 2012 | 4.922 | 4.933 | 4.922 | 4.927 | 178,502 | +0.01(+0.11%) |
Aug 16, 2012 | 4.922 | 4.933 | 4.896 | 4.922 | 186,899 | +0.02(+0.32%) |
Aug 15, 2012 | 4.891 | 4.906 | 4.885 | 4.906 | 326,678 | +0.03(+0.54%) |
Aug 14, 2012 | 4.849 | 4.901 | 4.843 | 4.880 | 126,828 | +0.05(+1.09%) |
Aug 13, 2012 | 4.870 | 4.885 | 4.822 | 4.828 | 201,645 | -0.05(-1.08%) |
Aug 10, 2012 | 4.880 | 4.906 | 4.870 | 4.880 | 125,206 | +0.01(+0.22%) |
Aug 09, 2012 | 4.896 | 4.922 | 4.864 | 4.870 | 351,666 | -0.06(-1.30%) |
Aug 08, 2012 | 4.934 | 4.939 | 4.920 | 4.934 | 204,387 | +0.03(+0.64%) |
Aug 07, 2012 | 4.929 | 4.934 | 4.882 | 4.903 | 285,234 | -0.02(-0.42%) |
Aug 06, 2012 | 4.903 | 4.923 | 4.897 | 4.923 | 202,012 | +0.03(+0.53%) |
Aug 03, 2012 | 4.913 | 4.929 | 4.892 | 4.897 | 184,160 | -0.03(-0.64%) |
Aug 02, 2012 | 4.934 | 4.944 | 4.908 | 4.929 | 111,746 | +0.00(+0.00%) |
Aug 01, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 185,142 | +0.01(+0.30%) |
Jul 31, 2012 | 4.939 | 4.960 | 4.897 | 4.914 | 165,233 | -0.00(-0.03%) |
Jul 30, 2012 | 4.934 | 4.965 | 4.900 | 4.916 | 210,068 | -0.01(-0.26%) |
Jul 27, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 158,602 | +0.01(+0.11%) |
Jul 26, 2012 | 4.908 | 4.939 | 4.908 | 4.923 | 176,026 | -0.01(-0.11%) |
Jul 25, 2012 | 4.897 | 4.929 | 4.871 | 4.929 | 176,801 | +0.04(+0.85%) |
Jul 24, 2012 | 4.866 | 4.887 | 4.861 | 4.887 | 116,469 | +0.03(+0.54%) |
Jul 23, 2012 | 4.819 | 4.861 | 4.819 | 4.861 | 196,337 | -0.01(-0.21%) |
Jul 20, 2012 | 4.866 | 4.892 | 4.845 | 4.871 | 116,188 | +0.02(+0.34%) |
Jul 19, 2012 | 4.856 | 4.866 | 4.830 | 4.855 | 106,259 | -0.00(-0.01%) |
Jul 18, 2012 | 4.793 | 4.866 | 4.793 | 4.856 | 179,979 | +0.05(+1.09%) |
Jul 17, 2012 | 4.756 | 4.814 | 4.746 | 4.803 | 231,485 | +0.05(+0.99%) |
Jul 16, 2012 | 4.783 | 4.796 | 4.756 | 4.756 | 166,374 | -0.04(-0.87%) |
Jul 13, 2012 | 4.767 | 4.819 | 4.767 | 4.798 | 204,669 | +0.02(+0.44%) |
Jul 12, 2012 | 4.814 | 4.814 | 4.777 | 4.777 | 150,929 | -0.04(-0.76%) |
Jul 11, 2012 | 4.913 | 4.913 | 4.809 | 4.814 | 191,430 | -0.05(-0.99%) |
Jul 10, 2012 | 4.857 | 4.873 | 4.852 | 4.862 | 144,463 | +0.01(+0.21%) |
Jul 09, 2012 | 4.888 | 4.893 | 4.847 | 4.852 | 196,528 | -0.01(-0.11%) |
Jul 06, 2012 | 4.888 | 4.888 | 4.856 | 4.857 | 167,712 | -0.01(-0.21%) |
Jul 05, 2012 | 4.878 | 4.883 | 4.867 | 4.867 | 218,141 | -0.01(-0.11%) |
Jul 03, 2012 | 4.862 | 4.878 | 4.852 | 4.872 | 138,674 | +0.02(+0.32%) |
Jul 02, 2012 | 4.841 | 4.862 | 4.826 | 4.857 | 212,420 | +0.04(+0.75%) |
Jun 29, 2012 | 4.821 | 4.841 | 4.815 | 4.821 | 149,685 | +0.01(+0.11%) |
Jun 28, 2012 | 4.805 | 4.826 | 4.789 | 4.815 | 160,882 | +0.01(+0.22%) |
Jun 27, 2012 | 4.774 | 4.805 | 4.769 | 4.805 | 83,515 | +0.04(+0.76%) |
Jun 26, 2012 | 4.763 | 4.769 | 4.753 | 4.769 | 183,561 | +0.02(+0.44%) |
Jun 25, 2012 | 4.774 | 4.774 | 4.738 | 4.748 | 123,046 | -0.02(-0.33%) |
Jun 22, 2012 | 4.753 | 4.769 | 4.737 | 4.763 | 125,108 | +0.02(+0.44%) |
Jun 21, 2012 | 4.732 | 4.758 | 4.732 | 4.743 | 171,805 | +0.03(+0.55%) |
Jun 20, 2012 | 4.691 | 4.727 | 4.680 | 4.717 | 140,210 | +0.04(+0.89%) |
Jun 19, 2012 | 4.675 | 4.701 | 4.660 | 4.675 | 166,230 | +0.03(+0.56%) |
Jun 18, 2012 | 4.597 | 4.654 | 4.597 | 4.649 | 142,632 | +0.06(+1.36%) |
Jun 15, 2012 | 4.623 | 4.634 | 4.566 | 4.587 | 254,637 | -0.04(-0.79%) |
Jun 14, 2012 | 4.706 | 4.706 | 4.613 | 4.623 | 294,834 | -0.10(-2.20%) |
Jun 13, 2012 | 4.737 | 4.737 | 4.717 | 4.727 | 120,494 | +0.01(+0.11%) |
Jun 12, 2012 | 4.758 | 4.769 | 4.717 | 4.722 | 108,510 | -0.03(-0.66%) |
Jun 11, 2012 | 4.805 | 4.805 | 4.748 | 4.753 | 154,206 | -0.04(-0.79%) |
Jun 08, 2012 | 4.749 | 4.796 | 4.724 | 4.791 | 203,274 | +0.06(+1.31%) |
Jun 07, 2012 | 4.760 | 4.764 | 4.703 | 4.729 | 187,842 | -0.03(-0.65%) |
Jun 06, 2012 | 4.739 | 4.760 | 4.724 | 4.760 | 192,305 | +0.03(+0.55%) |
Jun 05, 2012 | 4.729 | 4.739 | 4.708 | 4.734 | 137,755 | +0.02(+0.44%) |
Jun 04, 2012 | 4.708 | 4.739 | 4.693 | 4.713 | 109,526 | +0.02(+0.33%) |