Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.278 | 4.278 | 4.222 | 4.227 | 170,924 | -0.01(-0.13%) |
Sep 27, 2012 | 4.239 | 4.261 | 4.216 | 4.233 | 139,496 | +0.01(+0.27%) |
Sep 26, 2012 | 4.272 | 4.295 | 4.222 | 4.222 | 243,650 | -0.03(-0.66%) |
Sep 25, 2012 | 4.255 | 4.284 | 4.244 | 4.250 | 187,512 | -0.01(-0.26%) |
Sep 24, 2012 | 4.261 | 4.261 | 4.239 | 4.261 | 246,501 | +0.01(+0.26%) |
Sep 21, 2012 | 4.267 | 4.304 | 4.233 | 4.250 | 223,645 | -0.01(-0.13%) |
Sep 20, 2012 | 4.227 | 4.267 | 4.227 | 4.255 | 247,317 | +0.02(+0.53%) |
Sep 19, 2012 | 4.210 | 4.258 | 4.194 | 4.233 | 141,084 | +0.03(+0.67%) |
Sep 18, 2012 | 4.171 | 4.205 | 4.154 | 4.205 | 301,209 | +0.04(+0.95%) |
Sep 17, 2012 | 4.149 | 4.177 | 4.132 | 4.165 | 205,629 | +0.00(+0.00%) |
Sep 14, 2012 | 4.165 | 4.182 | 4.137 | 4.165 | 297,099 | -0.02(-0.54%) |
Sep 13, 2012 | 4.115 | 4.188 | 4.115 | 4.188 | 235,496 | +0.05(+1.22%) |
Sep 12, 2012 | 4.143 | 4.143 | 4.109 | 4.137 | 215,986 | +0.00(+0.00%) |
Sep 11, 2012 | 4.104 | 4.137 | 4.098 | 4.137 | 226,483 | +0.04(+0.96%) |
Sep 10, 2012 | 4.070 | 4.107 | 4.070 | 4.098 | 195,231 | +0.03(+0.83%) |
Sep 07, 2012 | 4.053 | 4.092 | 4.047 | 4.064 | 161,459 | -0.01(-0.28%) |
Sep 06, 2012 | 4.042 | 4.098 | 4.019 | 4.075 | 325,084 | +0.03(+0.84%) |
Sep 05, 2012 | 4.053 | 4.058 | 4.030 | 4.042 | 316,830 | -0.01(-0.28%) |
Sep 04, 2012 | 4.042 | 4.070 | 4.039 | 4.053 | 156,131 | +0.02(+0.42%) |
Aug 31, 2012 | 4.081 | 4.087 | 4.030 | 4.036 | 201,587 | -0.01(-0.14%) |
Aug 30, 2012 | 4.053 | 4.070 | 4.030 | 4.042 | 241,246 | -0.01(-0.14%) |
Aug 29, 2012 | 4.120 | 4.126 | 4.036 | 4.047 | 467,430 | +0.01(+0.28%) |
Aug 27, 2012 | 4.098 | 4.109 | 4.030 | 4.036 | 215,695 | -0.05(-1.10%) |
Aug 24, 2012 | 4.109 | 4.143 | 4.081 | 4.081 | 41,334 | -0.02(-0.41%) |
Aug 23, 2012 | 4.064 | 4.143 | 4.064 | 4.098 | 70,506 | +0.00(+0.00%) |
Aug 22, 2012 | 4.149 | 4.160 | 4.042 | 4.098 | 108,092 | -0.03(-0.68%) |
Aug 21, 2012 | 4.188 | 4.188 | 4.109 | 4.126 | 65,079 | -0.06(-1.48%) |
Aug 20, 2012 | 4.165 | 4.199 | 4.149 | 4.188 | 64,733 | -0.01(-0.13%) |
Aug 17, 2012 | 4.165 | 4.199 | 4.149 | 4.194 | 59,806 | +0.03(+0.81%) |
Aug 16, 2012 | 4.120 | 4.165 | 4.120 | 4.160 | 45,933 | +0.06(+1.37%) |
Aug 15, 2012 | 4.120 | 4.149 | 4.092 | 4.104 | 85,600 | -0.02(-0.41%) |
Aug 14, 2012 | 4.115 | 4.154 | 4.092 | 4.120 | 129,517 | +0.02(+0.55%) |
Aug 13, 2012 | 4.171 | 4.171 | 4.098 | 4.098 | 35,033 | -0.08(-2.02%) |
Aug 10, 2012 | 4.199 | 4.233 | 4.149 | 4.182 | 77,142 | +0.01(+0.13%) |
Aug 09, 2012 | 4.199 | 4.216 | 4.154 | 4.177 | 84,607 | +0.00(+0.00%) |
Aug 08, 2012 | 4.126 | 4.182 | 4.126 | 4.177 | 41,046 | +0.03(+0.82%) |
Aug 07, 2012 | 4.199 | 4.250 | 4.104 | 4.143 | 101,364 | -0.08(-1.87%) |
Aug 06, 2012 | 4.194 | 4.278 | 4.194 | 4.222 | 82,830 | +0.00(+0.00%) |
Aug 03, 2012 | 4.233 | 4.233 | 4.199 | 4.222 | 29,463 | +0.03(+0.81%) |
Aug 02, 2012 | 4.216 | 4.244 | 4.187 | 4.188 | 46,955 | +0.00(+0.00%) |
Aug 01, 2012 | 4.239 | 4.244 | 4.188 | 4.188 | 34,237 | -0.03(-0.67%) |
Jul 31, 2012 | 4.250 | 4.261 | 4.132 | 4.216 | 104,269 | -0.01(-0.13%) |
Jul 30, 2012 | 4.160 | 4.222 | 4.160 | 4.222 | 46,285 | +0.04(+0.94%) |
Jul 27, 2012 | 4.194 | 4.250 | 4.154 | 4.182 | 132,601 | -0.02(-0.54%) |
Jul 26, 2012 | 4.205 | 4.216 | 4.182 | 4.205 | 99,108 | +0.02(+0.54%) |
Jul 25, 2012 | 4.154 | 4.194 | 4.149 | 4.182 | 137,320 | +0.05(+1.09%) |
Jul 24, 2012 | 4.154 | 4.154 | 4.132 | 4.137 | 68,151 | -0.02(-0.41%) |
Jul 23, 2012 | 4.160 | 4.160 | 4.145 | 4.154 | 61,274 | -0.02(-0.40%) |
Jul 20, 2012 | 4.132 | 4.177 | 4.126 | 4.171 | 49,854 | +0.04(+0.95%) |
Jul 19, 2012 | 4.120 | 4.143 | 4.120 | 4.132 | 49,467 | -0.01(-0.14%) |
Jul 18, 2012 | 4.115 | 4.143 | 4.115 | 4.137 | 74,974 | +0.03(+0.82%) |
Jul 17, 2012 | 4.132 | 4.137 | 4.098 | 4.104 | 87,181 | -0.03(-0.82%) |
Jul 16, 2012 | 4.126 | 4.137 | 4.098 | 4.137 | 92,885 | +0.02(+0.55%) |
Jul 13, 2012 | 4.104 | 4.126 | 4.104 | 4.115 | 44,844 | +0.01(+0.14%) |
Jul 12, 2012 | 4.098 | 4.115 | 4.081 | 4.109 | 90,444 | +0.00(+0.00%) |
Jul 11, 2012 | 4.104 | 4.115 | 4.092 | 4.109 | 121,521 | +0.02(+0.41%) |
Jul 10, 2012 | 4.087 | 4.104 | 4.081 | 4.092 | 77,429 | +0.01(+0.28%) |
Jul 09, 2012 | 4.081 | 4.087 | 4.058 | 4.081 | 76,211 | +0.01(+0.28%) |
Jul 06, 2012 | 4.098 | 4.109 | 4.064 | 4.070 | 94,159 | -0.01(-0.28%) |
Jul 05, 2012 | 4.132 | 4.137 | 4.081 | 4.081 | 41,840 | -0.03(-0.68%) |
Jul 03, 2012 | 4.115 | 4.137 | 4.079 | 4.109 | 36,495 | +0.02(+0.41%) |