Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.395 | 4.587 | 4.331 | 4.408 | 43,277 | +0.08(+1.78%) |
Oct 26, 2012 | 4.337 | 4.331 | 4.331 | 4.331 | 13,111 | -0.03(-0.73%) |
Oct 25, 2012 | 4.369 | 4.427 | 4.363 | 4.363 | 12,700 | +0.04(+0.87%) |
Oct 24, 2012 | 4.357 | 4.380 | 4.325 | 4.325 | 13,106 | -0.01(-0.13%) |
Oct 23, 2012 | 4.389 | 4.478 | 4.331 | 4.331 | 18,616 | -0.12(-2.73%) |
Oct 19, 2012 | 4.453 | 4.471 | 4.434 | 4.453 | 29,031 | -0.04(-0.86%) |
Oct 18, 2012 | 4.574 | 4.606 | 4.485 | 4.491 | 42,080 | -0.06(-1.41%) |
Oct 17, 2012 | 4.555 | 4.677 | 4.555 | 4.555 | 36,617 | +0.06(+1.40%) |
Oct 16, 2012 | 4.434 | 4.523 | 4.434 | 4.492 | 16,643 | +0.10(+2.21%) |
Oct 15, 2012 | 4.350 | 4.411 | 4.350 | 4.395 | 7,679 | +0.01(+0.29%) |
Oct 12, 2012 | 4.382 | 4.427 | 4.369 | 4.382 | 8,380 | -0.03(-0.73%) |
Oct 11, 2012 | 4.408 | 4.414 | 4.376 | 4.414 | 15,333 | +0.02(+0.44%) |
Oct 10, 2012 | 4.376 | 4.395 | 4.331 | 4.395 | 3,302 | +0.02(+0.37%) |
Oct 09, 2012 | 4.434 | 4.434 | 4.376 | 4.379 | 14,960 | -0.07(-1.51%) |
Oct 08, 2012 | 4.478 | 4.504 | 4.446 | 4.446 | 24,889 | -0.03(-0.72%) |
Oct 05, 2012 | 4.472 | 4.510 | 4.466 | 4.478 | 22,966 | +0.02(+0.43%) |
Oct 04, 2012 | 4.446 | 4.478 | 4.440 | 4.459 | 23,284 | +0.01(+0.29%) |
Oct 03, 2012 | 4.472 | 4.472 | 4.427 | 4.446 | 86,490 | -0.03(-0.57%) |
Oct 02, 2012 | 4.434 | 4.491 | 4.383 | 4.472 | 101,292 | +0.06(+1.45%) |
Oct 01, 2012 | 4.344 | 4.421 | 4.344 | 4.408 | 17,934 | +0.12(+2.69%) |
Sep 28, 2012 | 4.305 | 4.337 | 4.293 | 4.293 | 11,167 | -0.10(-2.19%) |
Sep 27, 2012 | 4.401 | 4.401 | 4.312 | 4.389 | 5,684 | -0.01(-0.15%) |
Sep 26, 2012 | 4.401 | 4.408 | 4.389 | 4.395 | 3,797 | -0.03(-0.58%) |
Sep 25, 2012 | 4.453 | 4.485 | 4.421 | 4.421 | 130,178 | -0.07(-1.57%) |
Sep 24, 2012 | 4.453 | 4.510 | 4.453 | 4.491 | 40,433 | +0.02(+0.43%) |
Sep 21, 2012 | 4.459 | 4.472 | 4.453 | 4.472 | 15,424 | +0.01(+0.14%) |
Sep 20, 2012 | 4.446 | 4.469 | 4.430 | 4.466 | 5,918 | -0.03(-0.71%) |
Sep 19, 2012 | 4.510 | 4.510 | 4.498 | 4.498 | 2,564 | -0.01(-0.28%) |
Sep 18, 2012 | 4.414 | 4.510 | 4.395 | 4.510 | 25,134 | +0.04(+0.86%) |
Sep 17, 2012 | 4.517 | 4.517 | 4.466 | 4.472 | 42,487 | -0.04(-0.99%) |
Sep 14, 2012 | 4.459 | 4.530 | 4.453 | 4.517 | 47,123 | +0.07(+1.59%) |
Sep 13, 2012 | 4.427 | 4.478 | 4.376 | 4.446 | 45,888 | +0.00(+0.00%) |
Sep 12, 2012 | 4.401 | 4.446 | 4.401 | 4.446 | 24,144 | +0.07(+1.61%) |
Sep 11, 2012 | 4.299 | 4.395 | 4.299 | 4.376 | 37,652 | +0.06(+1.50%) |
Sep 10, 2012 | 4.286 | 4.325 | 4.273 | 4.311 | 50,647 | -0.03(-0.73%) |
Sep 07, 2012 | 4.305 | 4.363 | 4.305 | 4.343 | 19,766 | +0.08(+1.78%) |
Sep 06, 2012 | 4.196 | 4.286 | 4.196 | 4.267 | 29,929 | +0.12(+2.94%) |
Sep 05, 2012 | 4.164 | 4.177 | 4.120 | 4.145 | 19,579 | -0.01(-0.15%) |
Sep 04, 2012 | 4.126 | 4.164 | 4.126 | 4.152 | 19,215 | +0.00(+0.00%) |
Aug 31, 2012 | 4.132 | 4.196 | 4.132 | 4.152 | 71,509 | +0.04(+1.09%) |
Aug 30, 2012 | 4.094 | 4.126 | 4.075 | 4.107 | 19,217 | -0.04(-0.93%) |
Aug 29, 2012 | 4.145 | 4.152 | 4.145 | 4.145 | 2,475 | -0.09(-2.12%) |
Aug 27, 2012 | 4.235 | 4.235 | 4.222 | 4.235 | 10,189 | +0.01(+0.30%) |
Aug 24, 2012 | 4.222 | 4.261 | 4.209 | 4.222 | 6,215 | -0.04(-0.90%) |
Aug 23, 2012 | 4.235 | 4.261 | 4.145 | 4.261 | 66,643 | -0.01(-0.30%) |
Aug 22, 2012 | 4.267 | 4.286 | 4.216 | 4.273 | 16,691 | -0.04(-0.89%) |
Aug 21, 2012 | 4.228 | 4.363 | 4.228 | 4.312 | 123,843 | +0.08(+1.97%) |
Aug 20, 2012 | 4.222 | 4.228 | 4.196 | 4.228 | 9,692 | -0.01(-0.15%) |
Aug 17, 2012 | 4.222 | 4.236 | 4.203 | 4.235 | 15,684 | +0.04(+1.05%) |
Aug 16, 2012 | 4.184 | 4.196 | 4.145 | 4.191 | 18,436 | +0.03(+0.79%) |
Aug 15, 2012 | 4.139 | 4.164 | 4.139 | 4.158 | 53,007 | +0.01(+0.15%) |
Aug 14, 2012 | 4.164 | 4.184 | 4.152 | 4.152 | 51,577 | -0.01(-0.15%) |
Aug 13, 2012 | 4.164 | 4.164 | 4.107 | 4.158 | 20,593 | -0.01(-0.15%) |
Aug 10, 2012 | 4.100 | 4.177 | 4.094 | 4.164 | 30,726 | +0.01(+0.15%) |
Aug 09, 2012 | 4.171 | 4.171 | 4.126 | 4.158 | 45,678 | -0.02(-0.46%) |
Aug 08, 2012 | 4.171 | 4.184 | 4.152 | 4.177 | 42,372 | -0.01(-0.15%) |
Aug 07, 2012 | 4.126 | 4.209 | 4.113 | 4.184 | 20,643 | +0.04(+0.93%) |
Aug 06, 2012 | 4.056 | 4.145 | 4.056 | 4.145 | 47,137 | +0.04(+0.94%) |
Aug 03, 2012 | 4.004 | 4.145 | 4.004 | 4.107 | 112,040 | +0.15(+3.89%) |
Aug 02, 2012 | 3.921 | 3.985 | 3.908 | 3.953 | 38,953 | -0.03(-0.80%) |