Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.482 | 4.780 | 4.780 | 4.780 | 2,043 | +0.21(+4.68%) |
Oct 26, 2012 | 4.482 | 4.566 | 4.566 | 4.566 | 1,290 | +0.09(+2.08%) |
Oct 25, 2012 | 4.585 | 4.585 | 4.464 | 4.473 | 1,720 | +0.10(+2.34%) |
Oct 24, 2012 | 4.380 | 4.380 | 4.371 | 4.371 | 817 | +0.01(+0.22%) |
Oct 23, 2012 | 4.371 | 4.371 | 4.362 | 4.362 | 3,088 | -0.01(-0.21%) |
Oct 19, 2012 | 4.548 | 4.548 | 4.371 | 4.371 | 3,829 | -0.09(-2.08%) |
Oct 18, 2012 | 4.464 | 4.557 | 4.417 | 4.464 | 1,731 | +0.03(+0.63%) |
Oct 17, 2012 | 4.436 | 4.594 | 4.436 | 4.436 | 4,946 | -0.01(-0.21%) |
Oct 16, 2012 | 4.575 | 4.575 | 4.436 | 4.445 | 2,469 | -0.11(-2.45%) |
Oct 15, 2012 | 4.557 | 4.557 | 4.510 | 4.557 | 6,642 | -0.00(-0.00%) |
Oct 12, 2012 | 4.464 | 4.557 | 4.464 | 4.557 | 1,962 | +0.14(+3.11%) |
Oct 11, 2012 | 4.455 | 4.455 | 4.420 | 4.420 | 659 | -0.02(-0.37%) |
Oct 10, 2012 | 4.548 | 4.548 | 4.436 | 4.436 | 1,238 | -0.12(-2.65%) |
Oct 09, 2012 | 4.482 | 4.557 | 4.482 | 4.557 | 322 | +0.05(+1.05%) |
Oct 08, 2012 | 4.417 | 4.509 | 4.417 | 4.509 | 338 | +0.08(+1.87%) |
Oct 05, 2012 | 4.482 | 4.510 | 4.417 | 4.427 | 2,096 | -0.07(-1.65%) |
Oct 04, 2012 | 4.641 | 4.641 | 4.501 | 4.501 | 322 | +0.02(+0.41%) |
Oct 03, 2012 | 4.501 | 4.501 | 4.482 | 4.482 | 752 | -0.01(-0.17%) |
Oct 02, 2012 | 4.490 | 4.490 | 4.490 | 4.490 | 177 | +0.07(+1.64%) |
Oct 01, 2012 | 4.417 | 4.436 | 4.417 | 4.417 | 2,328 | -0.22(-4.81%) |
Sep 28, 2012 | 4.436 | 4.641 | 4.436 | 4.641 | 4,101 | +0.20(+4.58%) |
Sep 27, 2012 | 4.437 | 4.437 | 4.437 | 4.437 | 537 | -0.13(-2.82%) |
Sep 26, 2012 | 4.510 | 4.566 | 4.510 | 4.566 | 5,065 | +0.07(+1.45%) |
Sep 25, 2012 | 4.501 | 4.501 | 4.501 | 4.501 | 108 | +0.02(+0.41%) |
Sep 24, 2012 | 4.483 | 4.483 | 4.483 | 4.483 | 272 | +0.07(+1.67%) |
Sep 21, 2012 | 4.483 | 4.483 | 4.409 | 4.409 | 449 | -0.08(-1.84%) |
Sep 20, 2012 | 4.492 | 4.492 | 4.492 | 4.492 | 108 | +0.11(+2.52%) |
Sep 19, 2012 | 4.519 | 4.519 | 4.382 | 4.382 | 1,320 | -0.03(-0.63%) |
Sep 18, 2012 | 4.428 | 4.446 | 4.400 | 4.409 | 17,598 | -0.06(-1.23%) |
Sep 17, 2012 | 4.428 | 4.464 | 4.428 | 4.464 | 4,926 | +0.01(+0.21%) |
Sep 14, 2012 | 4.464 | 4.584 | 4.455 | 4.455 | 2,863 | -0.02(-0.41%) |
Sep 13, 2012 | 4.510 | 4.558 | 4.464 | 4.473 | 1,517 | -0.06(-1.42%) |
Sep 12, 2012 | 4.464 | 4.767 | 4.455 | 4.538 | 3,007 | -0.06(-1.20%) |
Sep 10, 2012 | 4.529 | 4.593 | 4.593 | 4.593 | 1,197 | +0.07(+1.63%) |
Sep 07, 2012 | 4.611 | 4.703 | 4.519 | 4.519 | 1,594 | -0.11(-2.38%) |
Sep 06, 2012 | 4.639 | 4.639 | 4.630 | 4.630 | 718 | +0.13(+2.86%) |
Sep 05, 2012 | 4.501 | 4.501 | 4.464 | 4.501 | 1,739 | -0.16(-3.47%) |
Sep 04, 2012 | 4.593 | 4.701 | 4.539 | 4.663 | 1,757 | +0.11(+2.34%) |
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%) |