Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.271 | 4.275 | 4.248 | 4.271 | 13,419 | +0.01(+0.32%) |
Oct 26, 2012 | 4.266 | 4.257 | 4.257 | 4.257 | 15,593 | -0.02(-0.53%) |
Oct 25, 2012 | 4.275 | 4.280 | 4.212 | 4.280 | 17,368 | +0.03(+0.75%) |
Oct 24, 2012 | 4.230 | 4.257 | 4.207 | 4.248 | 23,223 | +0.04(+0.97%) |
Oct 23, 2012 | 4.216 | 4.253 | 4.152 | 4.207 | 31,918 | +0.02(+0.43%) |
Oct 19, 2012 | 4.193 | 4.239 | 4.143 | 4.189 | 119,626 | -0.02(-0.43%) |
Oct 18, 2012 | 4.221 | 4.244 | 4.207 | 4.207 | 19,441 | -0.04(-0.96%) |
Oct 17, 2012 | 4.244 | 4.248 | 4.244 | 4.248 | 14,192 | -0.00(-0.11%) |
Oct 16, 2012 | 4.225 | 4.266 | 4.216 | 4.253 | 16,555 | +0.05(+1.08%) |
Oct 15, 2012 | 4.193 | 4.244 | 4.180 | 4.207 | 43,022 | +0.00(+0.11%) |
Oct 12, 2012 | 4.216 | 4.275 | 4.193 | 4.203 | 21,455 | -0.01(-0.32%) |
Oct 11, 2012 | 4.307 | 4.307 | 4.184 | 4.216 | 26,355 | -0.07(-1.70%) |
Oct 10, 2012 | 4.266 | 4.353 | 4.248 | 4.289 | 26,370 | +0.04(+0.86%) |
Oct 09, 2012 | 4.385 | 4.435 | 4.203 | 4.253 | 50,162 | -0.12(-2.71%) |
Oct 08, 2012 | 4.658 | 4.703 | 4.371 | 4.371 | 36,866 | -0.28(-6.07%) |
Oct 05, 2012 | 4.703 | 4.735 | 4.621 | 4.653 | 68,310 | -0.03(-0.58%) |
Oct 04, 2012 | 4.608 | 4.776 | 4.590 | 4.681 | 87,613 | +0.07(+1.58%) |
Oct 03, 2012 | 4.366 | 4.626 | 4.326 | 4.608 | 203,825 | +0.23(+5.31%) |
Oct 02, 2012 | 4.398 | 4.403 | 4.289 | 4.376 | 88,239 | -0.02(-0.41%) |
Oct 01, 2012 | 4.298 | 4.394 | 4.294 | 4.394 | 17,471 | +0.12(+2.77%) |
Sep 28, 2012 | 4.307 | 4.344 | 4.239 | 4.275 | 25,268 | -0.06(-1.37%) |
Sep 27, 2012 | 4.339 | 4.357 | 4.289 | 4.335 | 27,567 | +0.02(+0.42%) |
Sep 26, 2012 | 4.262 | 4.394 | 4.262 | 4.316 | 25,456 | +0.05(+1.07%) |
Sep 25, 2012 | 4.385 | 4.398 | 4.271 | 4.271 | 74,236 | -0.11(-2.60%) |
Sep 24, 2012 | 4.312 | 4.389 | 4.303 | 4.385 | 64,919 | +0.08(+1.80%) |
Sep 21, 2012 | 4.348 | 4.385 | 4.216 | 4.307 | 85,077 | -0.01(-0.32%) |
Sep 20, 2012 | 4.298 | 4.344 | 4.275 | 4.321 | 45,656 | +0.03(+0.64%) |
Sep 19, 2012 | 4.298 | 4.339 | 4.280 | 4.294 | 40,009 | +0.01(+0.32%) |
Sep 18, 2012 | 4.335 | 4.339 | 4.271 | 4.280 | 66,167 | -0.04(-0.95%) |
Sep 17, 2012 | 4.335 | 4.339 | 4.294 | 4.321 | 25,975 | -0.00(-0.10%) |
Sep 14, 2012 | 4.316 | 4.335 | 4.285 | 4.325 | 43,653 | +0.02(+0.42%) |
Sep 13, 2012 | 4.275 | 4.312 | 4.135 | 4.307 | 114,398 | +0.02(+0.53%) |
Sep 12, 2012 | 4.285 | 4.335 | 4.244 | 4.285 | 19,038 | +0.02(+0.53%) |
Sep 11, 2012 | 4.303 | 4.303 | 4.244 | 4.262 | 22,266 | -0.02(-0.53%) |
Sep 10, 2012 | 4.248 | 4.335 | 4.248 | 4.285 | 25,726 | +0.02(+0.53%) |
Sep 07, 2012 | 4.312 | 4.325 | 4.262 | 4.262 | 17,592 | -0.02(-0.53%) |
Sep 06, 2012 | 4.339 | 4.339 | 4.230 | 4.285 | 48,271 | -0.03(-0.74%) |
Sep 05, 2012 | 4.339 | 4.352 | 4.244 | 4.316 | 52,785 | +0.00(+0.00%) |
Sep 04, 2012 | 4.248 | 4.353 | 4.248 | 4.316 | 40,389 | -0.01(-0.21%) |
Aug 31, 2012 | 4.148 | 4.325 | 4.148 | 4.325 | 213,742 | +0.21(+5.08%) |
Aug 30, 2012 | 4.085 | 4.175 | 4.044 | 4.116 | 31,598 | +0.03(+0.67%) |
Aug 29, 2012 | 4.130 | 4.166 | 4.071 | 4.089 | 43,988 | -0.10(-2.39%) |
Aug 27, 2012 | 4.266 | 4.275 | 4.139 | 4.189 | 55,987 | -0.09(-2.12%) |
Aug 24, 2012 | 4.157 | 4.285 | 4.157 | 4.280 | 23,252 | +0.10(+2.50%) |
Aug 23, 2012 | 4.235 | 4.235 | 4.112 | 4.175 | 21,899 | -0.07(-1.71%) |
Aug 22, 2012 | 4.348 | 4.348 | 4.230 | 4.248 | 11,092 | -0.10(-2.20%) |
Aug 21, 2012 | 4.321 | 4.353 | 4.285 | 4.344 | 36,595 | +0.01(+0.31%) |
Aug 20, 2012 | 3.712 | 4.375 | 4.107 | 4.330 | 80,748 | -0.15(-3.35%) |
Aug 17, 2012 | 4.371 | 4.566 | 4.225 | 4.480 | 92,540 | +0.10(+2.18%) |
Aug 16, 2012 | 4.266 | 4.471 | 4.194 | 4.384 | 97,708 | +0.10(+2.33%) |
Aug 15, 2012 | 4.285 | 4.294 | 4.244 | 4.285 | 34,755 | +0.01(+0.32%) |
Aug 14, 2012 | 4.325 | 4.325 | 4.225 | 4.271 | 39,969 | -0.05(-1.05%) |
Aug 13, 2012 | 4.294 | 4.321 | 4.271 | 4.316 | 27,896 | +0.00(+0.00%) |
Aug 10, 2012 | 4.303 | 4.325 | 4.289 | 4.316 | 31,477 | +0.04(+0.85%) |
Aug 09, 2012 | 4.282 | 4.298 | 4.255 | 4.280 | 17,336 | -0.01(-0.32%) |
Aug 08, 2012 | 4.203 | 4.303 | 4.203 | 4.294 | 48,513 | +0.08(+1.83%) |
Aug 07, 2012 | 4.185 | 4.235 | 3.989 | 4.216 | 65,200 | +0.05(+1.20%) |
Aug 06, 2012 | 4.166 | 4.221 | 4.116 | 4.166 | 75,791 | +0.00(+0.00%) |
Aug 03, 2012 | 4.189 | 4.235 | 4.121 | 4.166 | 73,159 | +0.01(+0.22%) |
Aug 02, 2012 | 4.139 | 4.230 | 4.126 | 4.157 | 56,247 | +0.02(+0.44%) |