Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.511 | 4.512 | 4.491 | 4.499 | 329,612 | -0.02(-0.45%) |
Sep 27, 2012 | 4.495 | 4.524 | 4.475 | 4.519 | 291,334 | +0.04(+0.91%) |
Sep 26, 2012 | 4.495 | 4.503 | 4.467 | 4.479 | 273,911 | -0.02(-0.45%) |
Sep 25, 2012 | 4.528 | 4.552 | 4.499 | 4.499 | 334,168 | -0.03(-0.72%) |
Sep 24, 2012 | 4.519 | 4.536 | 4.511 | 4.532 | 285,808 | +0.00(+0.00%) |
Sep 21, 2012 | 4.524 | 4.540 | 4.520 | 4.532 | 301,089 | +0.02(+0.36%) |
Sep 20, 2012 | 4.499 | 4.528 | 4.491 | 4.515 | 206,549 | -0.01(-0.18%) |
Sep 19, 2012 | 4.528 | 4.532 | 4.507 | 4.524 | 309,706 | +0.00(+0.06%) |
Sep 18, 2012 | 4.509 | 4.521 | 4.497 | 4.521 | 378,286 | +0.01(+0.27%) |
Sep 17, 2012 | 4.537 | 4.537 | 4.489 | 4.509 | 512,296 | -0.04(-0.80%) |
Sep 14, 2012 | 4.505 | 4.545 | 4.501 | 4.545 | 487,569 | +0.04(+0.89%) |
Sep 13, 2012 | 4.440 | 4.525 | 4.436 | 4.505 | 443,905 | +0.06(+1.36%) |
Sep 12, 2012 | 4.432 | 4.448 | 4.428 | 4.444 | 283,676 | +0.02(+0.36%) |
Sep 11, 2012 | 4.416 | 4.440 | 4.408 | 4.428 | 328,358 | +0.01(+0.27%) |
Sep 10, 2012 | 4.416 | 4.436 | 4.416 | 4.416 | 385,484 | -0.01(-0.27%) |
Sep 07, 2012 | 4.424 | 4.432 | 4.416 | 4.428 | 241,646 | +0.00(+0.09%) |
Sep 06, 2012 | 4.384 | 4.424 | 4.380 | 4.424 | 442,460 | +0.06(+1.48%) |
Sep 05, 2012 | 4.368 | 4.376 | 4.352 | 4.360 | 206,877 | -0.01(-0.28%) |
Sep 04, 2012 | 4.380 | 4.388 | 4.360 | 4.372 | 454,869 | -0.02(-0.46%) |
Aug 31, 2012 | 4.376 | 4.392 | 4.359 | 4.392 | 360,216 | +0.04(+0.83%) |
Aug 30, 2012 | 4.380 | 4.380 | 4.344 | 4.356 | 260,148 | -0.03(-0.64%) |
Aug 29, 2012 | 4.388 | 4.392 | 4.380 | 4.384 | 202,045 | +0.00(+0.00%) |
Aug 27, 2012 | 4.388 | 4.392 | 4.372 | 4.384 | 253,825 | +0.00(+0.09%) |
Aug 24, 2012 | 4.368 | 4.400 | 4.360 | 4.380 | 295,139 | +0.01(+0.28%) |
Aug 23, 2012 | 4.388 | 4.388 | 4.352 | 4.368 | 247,635 | -0.02(-0.46%) |
Aug 22, 2012 | 4.392 | 4.408 | 4.380 | 4.388 | 310,260 | -0.01(-0.22%) |
Aug 21, 2012 | 4.389 | 4.417 | 4.377 | 4.397 | 476,180 | +0.02(+0.36%) |
Aug 20, 2012 | 4.389 | 4.393 | 4.377 | 4.381 | 270,890 | -0.02(-0.36%) |
Aug 17, 2012 | 4.381 | 4.397 | 4.377 | 4.397 | 226,322 | +0.01(+0.27%) |
Aug 16, 2012 | 4.385 | 4.393 | 4.373 | 4.385 | 400,349 | +0.01(+0.18%) |
Aug 15, 2012 | 4.369 | 4.389 | 4.349 | 4.377 | 455,018 | +0.01(+0.27%) |
Aug 14, 2012 | 4.373 | 4.385 | 4.357 | 4.365 | 312,729 | +0.00(+0.00%) |
Aug 13, 2012 | 4.377 | 4.377 | 4.346 | 4.365 | 344,075 | -0.01(-0.18%) |
Aug 10, 2012 | 4.354 | 4.373 | 4.346 | 4.373 | 263,053 | +0.02(+0.37%) |
Aug 09, 2012 | 4.334 | 4.369 | 4.334 | 4.357 | 248,380 | +0.02(+0.55%) |
Aug 08, 2012 | 4.302 | 4.342 | 4.302 | 4.334 | 235,094 | +0.01(+0.28%) |
Aug 07, 2012 | 4.306 | 4.342 | 4.306 | 4.322 | 225,394 | +0.02(+0.46%) |
Aug 06, 2012 | 4.294 | 4.318 | 4.294 | 4.302 | 166,838 | +0.02(+0.37%) |
Aug 03, 2012 | 4.270 | 4.314 | 4.270 | 4.286 | 351,614 | +0.05(+1.13%) |
Aug 02, 2012 | 4.246 | 4.266 | 4.206 | 4.238 | 301,735 | -0.03(-0.75%) |
Aug 01, 2012 | 4.274 | 4.282 | 4.254 | 4.270 | 188,850 | +0.00(+0.09%) |
Jul 31, 2012 | 4.274 | 4.282 | 4.258 | 4.266 | 306,518 | +0.00(+0.00%) |
Jul 30, 2012 | 4.270 | 4.286 | 4.254 | 4.266 | 244,242 | -0.02(-0.37%) |
Jul 27, 2012 | 4.218 | 4.286 | 4.218 | 4.282 | 436,815 | +0.06(+1.52%) |
Jul 26, 2012 | 4.206 | 4.222 | 4.186 | 4.218 | 269,482 | +0.06(+1.54%) |
Jul 25, 2012 | 4.162 | 4.174 | 4.146 | 4.154 | 293,616 | +0.00(+0.00%) |
Jul 24, 2012 | 4.214 | 4.222 | 4.142 | 4.154 | 445,996 | -0.07(-1.61%) |
Jul 23, 2012 | 4.190 | 4.226 | 4.166 | 4.222 | 258,213 | -0.02(-0.57%) |
Jul 20, 2012 | 4.254 | 4.254 | 4.234 | 4.246 | 161,037 | -0.02(-0.50%) |
Jul 19, 2012 | 4.259 | 4.275 | 4.239 | 4.267 | 228,144 | +0.02(+0.37%) |
Jul 18, 2012 | 4.223 | 4.259 | 4.219 | 4.251 | 330,310 | +0.02(+0.47%) |
Jul 17, 2012 | 4.207 | 4.231 | 4.176 | 4.231 | 217,956 | +0.03(+0.76%) |
Jul 16, 2012 | 4.200 | 4.207 | 4.188 | 4.200 | 161,952 | -0.01(-0.28%) |
Jul 13, 2012 | 4.148 | 4.211 | 4.144 | 4.211 | 243,841 | +0.08(+1.92%) |
Jul 12, 2012 | 4.140 | 4.148 | 4.116 | 4.132 | 188,397 | -0.04(-0.86%) |
Jul 11, 2012 | 4.156 | 4.175 | 4.144 | 4.168 | 217,565 | +0.01(+0.19%) |
Jul 10, 2012 | 4.192 | 4.203 | 4.144 | 4.160 | 339,098 | -0.02(-0.38%) |
Jul 09, 2012 | 4.176 | 4.184 | 4.160 | 4.176 | 225,978 | -0.00(-0.09%) |
Jul 06, 2012 | 4.176 | 4.188 | 4.164 | 4.180 | 151,797 | -0.04(-0.85%) |
Jul 05, 2012 | 4.204 | 4.223 | 4.192 | 4.215 | 271,194 | +0.02(+0.38%) |
Jul 03, 2012 | 4.219 | 4.219 | 4.196 | 4.200 | 161,652 | +0.01(+0.19%) |