Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.536 | 4.553 | 4.524 | 4.536 | 867,868 | +0.03(+0.65%) |
Oct 26, 2012 | 4.495 | 4.507 | 4.507 | 4.507 | 1,044,716 | +0.01(+0.19%) |
Oct 25, 2012 | 4.499 | 4.520 | 4.474 | 4.499 | 262,617 | +0.02(+0.37%) |
Oct 24, 2012 | 4.495 | 4.507 | 4.478 | 4.482 | 185,660 | -0.00(-0.09%) |
Oct 23, 2012 | 4.516 | 4.516 | 4.470 | 4.486 | 546,210 | -0.07(-1.49%) |
Oct 19, 2012 | 4.612 | 4.620 | 4.534 | 4.554 | 417,371 | -0.07(-1.52%) |
Oct 18, 2012 | 4.633 | 4.649 | 4.616 | 4.624 | 288,255 | -0.02(-0.53%) |
Oct 17, 2012 | 4.645 | 4.657 | 4.637 | 4.649 | 482,608 | +0.01(+0.27%) |
Oct 16, 2012 | 4.604 | 4.637 | 4.604 | 4.637 | 541,768 | +0.04(+0.90%) |
Oct 15, 2012 | 4.571 | 4.596 | 4.567 | 4.596 | 429,506 | +0.03(+0.63%) |
Oct 12, 2012 | 4.596 | 4.598 | 4.562 | 4.567 | 364,144 | -0.02(-0.54%) |
Oct 11, 2012 | 4.600 | 4.608 | 4.587 | 4.591 | 509,990 | +0.00(+0.09%) |
Oct 10, 2012 | 4.616 | 4.616 | 4.579 | 4.587 | 334,231 | -0.02(-0.45%) |
Oct 09, 2012 | 4.624 | 4.637 | 4.591 | 4.608 | 385,351 | -0.03(-0.58%) |
Oct 08, 2012 | 4.629 | 4.645 | 4.612 | 4.635 | 346,521 | -0.00(-0.05%) |
Oct 05, 2012 | 4.645 | 4.666 | 4.633 | 4.637 | 559,423 | -0.00(-0.09%) |
Oct 04, 2012 | 4.624 | 4.645 | 4.624 | 4.641 | 303,589 | +0.02(+0.45%) |
Oct 03, 2012 | 4.600 | 4.633 | 4.587 | 4.620 | 403,579 | +0.02(+0.54%) |
Oct 02, 2012 | 4.633 | 4.633 | 4.583 | 4.596 | 348,849 | -0.00(-0.09%) |
Oct 01, 2012 | 4.604 | 4.637 | 4.587 | 4.600 | 349,173 | +0.02(+0.45%) |
Sep 28, 2012 | 4.587 | 4.604 | 4.567 | 4.579 | 390,120 | -0.01(-0.27%) |
Sep 27, 2012 | 4.550 | 4.600 | 4.550 | 4.591 | 372,577 | +0.05(+1.09%) |
Sep 26, 2012 | 4.575 | 4.583 | 4.542 | 4.542 | 410,373 | -0.04(-0.81%) |
Sep 25, 2012 | 4.612 | 4.624 | 4.571 | 4.579 | 480,665 | -0.02(-0.45%) |
Sep 24, 2012 | 4.596 | 4.608 | 4.583 | 4.600 | 331,646 | -0.01(-0.18%) |
Sep 21, 2012 | 4.620 | 4.624 | 4.600 | 4.608 | 257,679 | +0.00(+0.00%) |
Sep 20, 2012 | 4.587 | 4.608 | 4.575 | 4.608 | 423,926 | +0.01(+0.27%) |
Sep 19, 2012 | 4.620 | 4.624 | 4.596 | 4.596 | 451,241 | -0.01(-0.20%) |
Sep 18, 2012 | 4.576 | 4.609 | 4.576 | 4.605 | 381,148 | +0.02(+0.45%) |
Sep 17, 2012 | 4.605 | 4.609 | 4.572 | 4.584 | 520,804 | -0.02(-0.45%) |
Sep 14, 2012 | 4.588 | 4.633 | 4.581 | 4.605 | 610,835 | +0.03(+0.72%) |
Sep 13, 2012 | 4.539 | 4.577 | 4.531 | 4.572 | 640,305 | +0.04(+0.91%) |
Sep 12, 2012 | 4.535 | 4.539 | 4.510 | 4.531 | 493,102 | +0.00(+0.00%) |
Sep 11, 2012 | 4.494 | 4.531 | 4.494 | 4.531 | 301,679 | +0.03(+0.73%) |
Sep 10, 2012 | 4.502 | 4.515 | 4.490 | 4.498 | 305,257 | -0.01(-0.27%) |
Sep 07, 2012 | 4.515 | 4.519 | 4.506 | 4.510 | 288,349 | -0.00(-0.09%) |
Sep 06, 2012 | 4.490 | 4.515 | 4.490 | 4.515 | 412,616 | +0.04(+0.82%) |
Sep 05, 2012 | 4.469 | 4.490 | 4.469 | 4.478 | 324,962 | -0.01(-0.18%) |
Sep 04, 2012 | 4.469 | 4.506 | 4.453 | 4.486 | 609,948 | +0.00(+0.00%) |
Aug 31, 2012 | 4.445 | 4.486 | 4.420 | 4.486 | 564,606 | +0.06(+1.30%) |
Aug 30, 2012 | 4.428 | 4.445 | 4.404 | 4.428 | 519,662 | -0.01(-0.18%) |
Aug 29, 2012 | 4.428 | 4.445 | 4.424 | 4.437 | 356,146 | +0.01(+0.19%) |
Aug 27, 2012 | 4.428 | 4.441 | 4.420 | 4.428 | 482,330 | +0.01(+0.19%) |
Aug 24, 2012 | 4.404 | 4.437 | 4.400 | 4.420 | 371,457 | +0.02(+0.37%) |
Aug 23, 2012 | 4.420 | 4.424 | 4.392 | 4.404 | 465,473 | -0.02(-0.56%) |
Aug 22, 2012 | 4.428 | 4.437 | 4.404 | 4.428 | 342,145 | -0.00(-0.02%) |
Aug 21, 2012 | 4.438 | 4.458 | 4.421 | 4.430 | 653,846 | +0.00(+0.00%) |
Aug 20, 2012 | 4.413 | 4.438 | 4.409 | 4.430 | 384,688 | +0.01(+0.18%) |
Aug 17, 2012 | 4.417 | 4.421 | 4.397 | 4.421 | 518,510 | +0.00(+0.00%) |
Aug 16, 2012 | 4.405 | 4.430 | 4.393 | 4.421 | 323,746 | +0.02(+0.46%) |
Aug 15, 2012 | 4.413 | 4.425 | 4.401 | 4.401 | 468,147 | -0.01(-0.28%) |
Aug 14, 2012 | 4.413 | 4.430 | 4.393 | 4.413 | 448,735 | +0.01(+0.18%) |
Aug 13, 2012 | 4.409 | 4.409 | 4.381 | 4.405 | 341,416 | -0.00(-0.09%) |
Aug 10, 2012 | 4.364 | 4.413 | 4.364 | 4.409 | 290,753 | +0.03(+0.65%) |
Aug 09, 2012 | 4.356 | 4.389 | 4.356 | 4.381 | 473,096 | +0.02(+0.56%) |
Aug 08, 2012 | 4.332 | 4.362 | 4.332 | 4.356 | 215,193 | +0.01(+0.28%) |
Aug 07, 2012 | 4.344 | 4.369 | 4.336 | 4.344 | 283,011 | +0.02(+0.38%) |
Aug 06, 2012 | 4.336 | 4.348 | 4.324 | 4.328 | 244,503 | +0.01(+0.19%) |
Aug 03, 2012 | 4.307 | 4.340 | 4.303 | 4.320 | 352,732 | +0.05(+1.24%) |
Aug 02, 2012 | 4.271 | 4.298 | 4.251 | 4.267 | 319,867 | -0.03(-0.76%) |