Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.603 | 4.645 | 4.596 | 4.645 | 400,281 | +0.03(+0.61%) |
Sep 27, 2012 | 4.642 | 4.649 | 4.589 | 4.617 | 619,054 | -0.02(-0.53%) |
Sep 26, 2012 | 4.635 | 4.653 | 4.621 | 4.642 | 492,509 | +0.02(+0.38%) |
Sep 25, 2012 | 4.621 | 4.638 | 4.617 | 4.624 | 474,367 | -0.00(-0.08%) |
Sep 24, 2012 | 4.578 | 4.635 | 4.578 | 4.628 | 503,068 | +0.02(+0.38%) |
Sep 21, 2012 | 4.578 | 4.610 | 4.578 | 4.610 | 272,910 | +0.04(+0.77%) |
Sep 20, 2012 | 4.578 | 4.582 | 4.550 | 4.575 | 405,108 | +0.00(+0.00%) |
Sep 19, 2012 | 4.571 | 4.596 | 4.568 | 4.575 | 392,845 | -0.01(-0.15%) |
Sep 18, 2012 | 4.561 | 4.582 | 4.554 | 4.582 | 463,950 | +0.02(+0.54%) |
Sep 17, 2012 | 4.561 | 4.564 | 4.547 | 4.557 | 298,593 | -0.01(-0.15%) |
Sep 14, 2012 | 4.561 | 4.564 | 4.543 | 4.564 | 482,608 | +0.03(+0.62%) |
Sep 13, 2012 | 4.486 | 4.536 | 4.486 | 4.536 | 303,759 | +0.04(+0.94%) |
Sep 12, 2012 | 4.504 | 4.509 | 4.479 | 4.494 | 667,347 | +0.03(+0.61%) |
Sep 11, 2012 | 4.435 | 4.466 | 4.435 | 4.466 | 407,934 | +0.03(+0.63%) |
Sep 10, 2012 | 4.456 | 4.477 | 4.438 | 4.438 | 493,393 | -0.02(-0.39%) |
Sep 07, 2012 | 4.484 | 4.491 | 4.452 | 4.456 | 816,231 | -0.02(-0.55%) |
Sep 06, 2012 | 4.505 | 4.515 | 4.477 | 4.480 | 695,882 | -0.02(-0.43%) |
Sep 05, 2012 | 4.543 | 4.543 | 4.491 | 4.499 | 335,183 | -0.04(-0.97%) |
Sep 04, 2012 | 4.540 | 4.560 | 4.532 | 4.543 | 213,640 | -0.00(-0.08%) |
Aug 31, 2012 | 4.561 | 4.561 | 4.530 | 4.547 | 174,616 | +0.00(+0.08%) |
Aug 30, 2012 | 4.557 | 4.578 | 4.540 | 4.543 | 266,866 | -0.02(-0.54%) |
Aug 29, 2012 | 4.543 | 4.578 | 4.537 | 4.568 | 211,097 | +0.06(+1.24%) |
Aug 27, 2012 | 4.505 | 4.526 | 4.498 | 4.512 | 261,177 | +0.01(+0.16%) |
Aug 24, 2012 | 4.484 | 4.505 | 4.477 | 4.505 | 268,334 | +0.02(+0.47%) |
Aug 23, 2012 | 4.494 | 4.543 | 4.452 | 4.484 | 546,155 | -0.02(-0.39%) |
Aug 22, 2012 | 4.540 | 4.547 | 4.494 | 4.501 | 297,140 | -0.05(-1.00%) |
Aug 21, 2012 | 4.564 | 4.568 | 4.519 | 4.547 | 372,844 | -0.01(-0.31%) |
Aug 20, 2012 | 4.561 | 4.564 | 4.550 | 4.561 | 233,714 | +0.00(+0.00%) |
Aug 17, 2012 | 4.536 | 4.561 | 4.536 | 4.561 | 212,172 | +0.02(+0.46%) |
Aug 16, 2012 | 4.522 | 4.543 | 4.522 | 4.540 | 294,931 | +0.01(+0.31%) |
Aug 15, 2012 | 4.526 | 4.543 | 4.508 | 4.526 | 268,423 | -0.00(-0.08%) |
Aug 14, 2012 | 4.529 | 4.564 | 4.508 | 4.529 | 317,126 | -0.01(-0.23%) |
Aug 13, 2012 | 4.480 | 4.540 | 4.480 | 4.540 | 288,991 | +0.06(+1.23%) |
Aug 10, 2012 | 4.495 | 4.502 | 4.473 | 4.485 | 195,679 | -0.01(-0.16%) |
Aug 09, 2012 | 4.481 | 4.526 | 4.481 | 4.492 | 394,662 | +0.00(+0.00%) |
Aug 08, 2012 | 4.502 | 4.526 | 4.492 | 4.492 | 224,710 | +0.00(+0.00%) |
Aug 07, 2012 | 4.485 | 4.607 | 4.471 | 4.492 | 212,244 | +0.01(+0.23%) |
Aug 06, 2012 | 4.467 | 4.505 | 4.464 | 4.481 | 225,075 | +0.00(+0.00%) |
Aug 03, 2012 | 4.439 | 4.485 | 4.436 | 4.481 | 301,323 | +0.03(+0.78%) |
Aug 02, 2012 | 4.488 | 4.512 | 4.429 | 4.446 | 376,065 | -0.03(-0.62%) |
Aug 01, 2012 | 4.474 | 4.579 | 4.467 | 4.474 | 479,086 | +0.00(+0.08%) |
Jul 31, 2012 | 4.530 | 4.530 | 4.467 | 4.471 | 286,914 | -0.01(-0.23%) |
Jul 30, 2012 | 4.519 | 4.519 | 4.460 | 4.481 | 197,682 | -0.03(-0.77%) |
Jul 27, 2012 | 4.485 | 4.523 | 4.474 | 4.516 | 244,661 | +0.03(+0.62%) |
Jul 26, 2012 | 4.478 | 4.502 | 4.468 | 4.488 | 281,031 | +0.03(+0.70%) |
Jul 25, 2012 | 4.450 | 4.467 | 4.431 | 4.457 | 310,725 | +0.03(+0.59%) |
Jul 24, 2012 | 4.457 | 4.471 | 4.425 | 4.430 | 340,410 | -0.02(-0.36%) |
Jul 23, 2012 | 4.391 | 4.450 | 4.387 | 4.446 | 402,709 | +0.04(+0.95%) |
Jul 20, 2012 | 4.387 | 4.404 | 4.380 | 4.404 | 182,274 | +0.02(+0.40%) |
Jul 19, 2012 | 4.380 | 4.391 | 4.359 | 4.387 | 212,895 | +0.00(+0.00%) |
Jul 18, 2012 | 4.363 | 4.387 | 4.356 | 4.387 | 261,005 | +0.03(+0.64%) |
Jul 17, 2012 | 4.370 | 4.375 | 4.345 | 4.359 | 214,568 | -0.01(-0.32%) |
Jul 16, 2012 | 4.356 | 4.373 | 4.352 | 4.373 | 172,264 | +0.01(+0.32%) |
Jul 13, 2012 | 4.335 | 4.359 | 4.328 | 4.359 | 181,413 | +0.05(+1.05%) |
Jul 12, 2012 | 4.338 | 4.342 | 4.293 | 4.314 | 201,789 | -0.03(-0.66%) |
Jul 11, 2012 | 4.325 | 4.343 | 4.325 | 4.343 | 341,121 | -0.02(-0.40%) |
Jul 10, 2012 | 4.343 | 4.374 | 4.343 | 4.360 | 227,548 | +0.01(+0.16%) |
Jul 09, 2012 | 4.318 | 4.353 | 4.318 | 4.353 | 199,816 | +0.03(+0.64%) |
Jul 06, 2012 | 4.325 | 4.346 | 4.322 | 4.325 | 133,095 | -0.02(-0.48%) |
Jul 05, 2012 | 4.353 | 4.353 | 4.325 | 4.346 | 214,945 | -0.01(-0.32%) |
Jul 03, 2012 | 4.315 | 4.363 | 4.315 | 4.360 | 204,067 | +0.03(+0.72%) |