Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.050 | 4.050 | 3.960 | 3.970 | 5,705 | -0.09(-2.22%) |
Aug 30, 2012 | 4.090 | 4.090 | 4.040 | 4.060 | 2,667 | -0.04(-0.98%) |
Aug 29, 2012 | 4.110 | 4.110 | 4.060 | 4.100 | 1,292 | +0.03(+0.74%) |
Aug 27, 2012 | 3.980 | 4.230 | 3.980 | 4.070 | 181,739 | +0.07(+1.75%) |
Aug 24, 2012 | 3.970 | 4.100 | 3.960 | 4.000 | 77,851 | +0.00(+0.00%) |
Aug 23, 2012 | 3.990 | 4.000 | 3.950 | 4.000 | 6,655 | +0.03(+0.76%) |
Aug 22, 2012 | 3.980 | 4.020 | 3.930 | 3.970 | 34,766 | -0.08(-1.98%) |
Aug 21, 2012 | 4.020 | 4.080 | 4.010 | 4.050 | 38,975 | +0.02(+0.50%) |
Aug 20, 2012 | 4.140 | 4.140 | 4.020 | 4.030 | 19,030 | -0.16(-3.82%) |
Aug 17, 2012 | 4.230 | 4.230 | 4.150 | 4.190 | 2,300 | -0.01(-0.24%) |
Aug 16, 2012 | 4.140 | 4.250 | 4.140 | 4.200 | 19,090 | +0.00(+0.00%) |
Aug 15, 2012 | 4.250 | 4.250 | 4.150 | 4.200 | 19,603 | -0.07(-1.64%) |
Aug 14, 2012 | 4.270 | 4.300 | 4.170 | 4.270 | 12,707 | +0.03(+0.71%) |
Aug 13, 2012 | 4.140 | 4.510 | 4.140 | 4.240 | 63,189 | +0.06(+1.44%) |
Aug 10, 2012 | 4.130 | 4.190 | 4.050 | 4.180 | 25,219 | +0.03(+0.72%) |
Aug 09, 2012 | 4.200 | 4.200 | 4.120 | 4.150 | 16,633 | -0.03(-0.72%) |
Aug 08, 2012 | 4.050 | 4.200 | 4.020 | 4.180 | 24,571 | +0.07(+1.70%) |
Aug 07, 2012 | 4.130 | 4.200 | 3.990 | 4.110 | 20,758 | +0.00(+0.00%) |
Aug 06, 2012 | 4.150 | 4.180 | 4.110 | 4.110 | 4,122 | -0.02(-0.48%) |
Aug 03, 2012 | 4.060 | 4.150 | 4.030 | 4.130 | 14,250 | +0.10(+2.48%) |
Aug 02, 2012 | 4.090 | 4.090 | 4.030 | 4.030 | 13,602 | -0.03(-0.74%) |
Aug 01, 2012 | 4.060 | 4.070 | 4.050 | 4.060 | 12,691 | +0.01(+0.25%) |
Jul 31, 2012 | 4.160 | 4.160 | 3.970 | 4.050 | 29,850 | -0.12(-2.88%) |
Jul 30, 2012 | 4.170 | 4.200 | 4.120 | 4.170 | 2,253 | -0.05(-1.18%) |
Jul 27, 2012 | 4.290 | 4.300 | 4.130 | 4.220 | 57,011 | -0.08(-1.86%) |
Jul 26, 2012 | 4.380 | 4.380 | 4.240 | 4.300 | 6,574 | -0.05(-1.15%) |
Jul 25, 2012 | 4.140 | 4.450 | 4.099 | 4.350 | 74,553 | +0.18(+4.32%) |
Jul 24, 2012 | 4.170 | 4.250 | 4.170 | 4.170 | 34,016 | +0.00(+0.00%) |
Jul 23, 2012 | 4.250 | 4.250 | 4.050 | 4.170 | 13,945 | -0.17(-3.92%) |
Jul 20, 2012 | 4.380 | 4.380 | 4.330 | 4.340 | 8,100 | -0.06(-1.36%) |
Jul 19, 2012 | 4.350 | 4.400 | 4.320 | 4.400 | 36,640 | +0.05(+1.15%) |
Jul 18, 2012 | 4.180 | 4.350 | 4.170 | 4.350 | 58,000 | +0.23(+5.58%) |
Jul 17, 2012 | 4.230 | 4.230 | 4.120 | 4.120 | 2,400 | -0.05(-1.20%) |
Jul 16, 2012 | 4.090 | 4.260 | 4.080 | 4.170 | 35,747 | +0.10(+2.46%) |
Jul 13, 2012 | 4.100 | 4.110 | 3.960 | 4.070 | 45,677 | -0.03(-0.73%) |
Jul 12, 2012 | 4.140 | 4.200 | 4.040 | 4.100 | 37,010 | -0.10(-2.38%) |
Jul 11, 2012 | 4.040 | 4.200 | 4.040 | 4.200 | 15,755 | +0.15(+3.70%) |
Jul 10, 2012 | 4.150 | 4.210 | 3.900 | 4.050 | 158,207 | -0.14(-3.34%) |
Jul 09, 2012 | 4.220 | 4.260 | 4.170 | 4.190 | 5,235 | -0.03(-0.71%) |
Jul 06, 2012 | 4.180 | 4.360 | 4.180 | 4.220 | 16,322 | +0.01(+0.24%) |
Jul 05, 2012 | 4.150 | 4.280 | 4.100 | 4.210 | 28,363 | +0.02(+0.48%) |
Jul 03, 2012 | 4.050 | 4.200 | 4.020 | 4.190 | 52,240 | +0.07(+1.70%) |
Jul 02, 2012 | 4.130 | 4.200 | 4.050 | 4.120 | 40,238 | -0.03(-0.72%) |
Jun 29, 2012 | 4.230 | 4.250 | 4.070 | 4.150 | 33,514 | -0.01(-0.24%) |
Jun 28, 2012 | 4.070 | 4.270 | 4.070 | 4.160 | 6,154 | +0.10(+2.46%) |
Jun 27, 2012 | 4.100 | 4.190 | 4.050 | 4.060 | 12,149 | +0.00(+0.00%) |
Jun 26, 2012 | 4.150 | 4.150 | 4.010 | 4.060 | 31,893 | -0.04(-0.98%) |
Jun 25, 2012 | 4.140 | 4.280 | 4.060 | 4.100 | 53,084 | -0.12(-2.84%) |
Jun 22, 2012 | 4.191 | 4.270 | 4.140 | 4.220 | 19,969 | +0.03(+0.72%) |
Jun 21, 2012 | 4.350 | 4.350 | 4.140 | 4.190 | 40,991 | -0.12(-2.78%) |
Jun 20, 2012 | 4.300 | 4.460 | 4.300 | 4.310 | 74,215 | +0.01(+0.23%) |
Jun 19, 2012 | 4.230 | 4.340 | 4.170 | 4.300 | 105,631 | +0.12(+2.87%) |
Jun 18, 2012 | 4.070 | 4.220 | 4.070 | 4.180 | 77,657 | +0.04(+0.97%) |
Jun 15, 2012 | 4.030 | 4.140 | 3.990 | 4.140 | 311,122 | +0.10(+2.48%) |
Jun 14, 2012 | 4.020 | 4.040 | 3.680 | 4.040 | 275,364 | -0.02(-0.49%) |
Jun 13, 2012 | 4.050 | 4.170 | 3.920 | 4.060 | 155,274 | -0.06(-1.46%) |
Jun 12, 2012 | 4.160 | 4.160 | 4.000 | 4.120 | 72,129 | +0.01(+0.24%) |
Jun 11, 2012 | 4.300 | 4.310 | 4.040 | 4.110 | 105,723 | -0.19(-4.42%) |
Jun 08, 2012 | 4.360 | 4.364 | 4.260 | 4.300 | 16,359 | -0.11(-2.49%) |
Jun 07, 2012 | 4.450 | 4.460 | 4.300 | 4.410 | 66,617 | -0.04(-0.90%) |
Jun 06, 2012 | 4.560 | 4.640 | 4.420 | 4.450 | 62,391 | -0.12(-2.63%) |
Jun 05, 2012 | 4.450 | 4.600 | 4.418 | 4.570 | 36,063 | +0.10(+2.24%) |
Jun 04, 2012 | 4.570 | 4.570 | 4.370 | 4.470 | 85,320 | -0.13(-2.83%) |