Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.120 | 4.189 | 4.098 | 4.162 | 1,957,808 | +0.05(+1.22%) |
Oct 26, 2012 | 4.048 | 4.112 | 4.112 | 4.112 | 734,075 | +0.05(+1.30%) |
Oct 25, 2012 | 4.015 | 4.062 | 3.970 | 4.059 | 740,065 | +0.07(+1.74%) |
Oct 24, 2012 | 3.998 | 4.026 | 3.990 | 3.990 | 433,273 | +0.01(+0.28%) |
Oct 23, 2012 | 3.995 | 4.020 | 3.978 | 3.978 | 576,266 | -0.03(-0.69%) |
Oct 19, 2012 | 4.017 | 4.078 | 3.987 | 4.006 | 665,555 | -0.02(-0.55%) |
Oct 18, 2012 | 4.062 | 4.070 | 4.020 | 4.028 | 622,342 | -0.03(-0.82%) |
Oct 17, 2012 | 4.023 | 4.062 | 3.990 | 4.062 | 585,048 | +0.04(+1.04%) |
Oct 16, 2012 | 4.017 | 4.034 | 3.987 | 4.020 | 756,396 | +0.01(+0.21%) |
Oct 15, 2012 | 4.053 | 4.064 | 3.990 | 4.012 | 613,402 | -0.04(-1.03%) |
Oct 12, 2012 | 4.053 | 4.078 | 4.031 | 4.053 | 1,218,982 | +0.01(+0.27%) |
Oct 11, 2012 | 4.028 | 4.045 | 3.973 | 4.042 | 635,850 | +0.02(+0.48%) |
Oct 10, 2012 | 4.006 | 4.053 | 3.948 | 4.023 | 871,067 | +0.02(+0.42%) |
Oct 09, 2012 | 4.101 | 4.103 | 3.998 | 4.006 | 867,724 | -0.08(-1.90%) |
Oct 08, 2012 | 4.095 | 4.112 | 4.073 | 4.084 | 251,004 | -0.03(-0.68%) |
Oct 05, 2012 | 4.114 | 4.134 | 4.095 | 4.112 | 475,225 | +0.00(+0.00%) |
Oct 04, 2012 | 4.095 | 4.123 | 4.070 | 4.112 | 647,769 | +0.01(+0.34%) |
Oct 03, 2012 | 4.070 | 4.109 | 4.067 | 4.098 | 593,095 | +0.03(+0.75%) |
Oct 02, 2012 | 4.109 | 4.117 | 4.067 | 4.067 | 722,606 | -0.04(-1.08%) |
Oct 01, 2012 | 4.114 | 4.137 | 4.076 | 4.112 | 705,356 | -0.00(-0.07%) |
Sep 28, 2012 | 4.106 | 4.120 | 4.092 | 4.114 | 937,487 | +0.02(+0.54%) |
Sep 27, 2012 | 4.092 | 4.123 | 4.081 | 4.092 | 1,080,693 | +0.00(+0.07%) |
Sep 26, 2012 | 4.092 | 4.123 | 4.056 | 4.089 | 1,298,271 | -0.01(-0.14%) |
Sep 25, 2012 | 4.106 | 4.151 | 4.064 | 4.095 | 13,915,501 | -0.17(-4.10%) |
Sep 24, 2012 | 4.309 | 4.359 | 4.239 | 4.270 | 330,632 | -0.03(-0.77%) |
Sep 21, 2012 | 4.306 | 4.395 | 4.264 | 4.303 | 793,798 | +0.02(+0.52%) |
Sep 20, 2012 | 4.278 | 4.287 | 4.217 | 4.281 | 401,479 | +0.01(+0.13%) |
Sep 19, 2012 | 4.187 | 4.300 | 4.187 | 4.275 | 715,373 | +0.09(+2.26%) |
Sep 18, 2012 | 4.159 | 4.185 | 4.134 | 4.181 | 455,292 | +0.01(+0.27%) |
Sep 17, 2012 | 4.123 | 4.176 | 4.112 | 4.170 | 270,519 | +0.03(+0.67%) |
Sep 14, 2012 | 4.148 | 4.176 | 4.103 | 4.142 | 572,682 | +0.02(+0.40%) |
Sep 13, 2012 | 4.137 | 4.187 | 4.067 | 4.126 | 643,803 | +0.01(+0.13%) |
Sep 12, 2012 | 4.081 | 4.184 | 4.059 | 4.120 | 1,514,308 | -0.02(-0.40%) |
Sep 11, 2012 | 4.067 | 4.156 | 4.056 | 4.137 | 1,022,842 | +0.03(+0.68%) |
Sep 10, 2012 | 4.087 | 4.151 | 4.042 | 4.109 | 944,856 | +0.04(+1.09%) |
Sep 07, 2012 | 4.081 | 4.089 | 4.031 | 4.064 | 428,807 | -0.01(-0.34%) |
Sep 06, 2012 | 4.012 | 4.114 | 4.001 | 4.078 | 1,087,659 | +0.04(+1.03%) |
Sep 05, 2012 | 4.103 | 4.106 | 4.023 | 4.037 | 565,911 | -0.08(-1.96%) |
Sep 04, 2012 | 4.137 | 4.137 | 4.051 | 4.117 | 527,828 | +0.00(+0.07%) |
Aug 31, 2012 | 4.101 | 4.120 | 4.028 | 4.114 | 389,841 | +0.03(+0.82%) |
Aug 30, 2012 | 4.084 | 4.084 | 4.026 | 4.081 | 242,770 | -0.01(-0.34%) |
Aug 29, 2012 | 4.070 | 4.131 | 4.056 | 4.095 | 292,023 | -0.02(-0.54%) |
Aug 27, 2012 | 4.109 | 4.137 | 4.084 | 4.117 | 387,982 | +0.03(+0.82%) |
Aug 24, 2012 | 4.026 | 4.153 | 4.026 | 4.084 | 423,577 | +0.06(+1.52%) |
Aug 23, 2012 | 4.067 | 4.095 | 4.001 | 4.023 | 432,236 | -0.04(-0.89%) |
Aug 22, 2012 | 4.009 | 4.117 | 4.009 | 4.059 | 802,648 | +0.06(+1.60%) |
Aug 21, 2012 | 4.037 | 4.087 | 3.965 | 3.995 | 391,818 | -0.04(-1.03%) |
Aug 20, 2012 | 4.081 | 4.091 | 3.995 | 4.037 | 325,961 | -0.04(-1.09%) |
Aug 17, 2012 | 4.059 | 4.087 | 4.020 | 4.081 | 302,706 | +0.01(+0.34%) |
Aug 16, 2012 | 4.084 | 4.089 | 4.012 | 4.067 | 322,690 | -0.02(-0.48%) |
Aug 15, 2012 | 4.051 | 4.134 | 4.036 | 4.087 | 724,710 | +0.04(+0.96%) |
Aug 14, 2012 | 4.039 | 4.076 | 4.024 | 4.048 | 518,059 | +0.02(+0.55%) |
Aug 13, 2012 | 4.039 | 4.056 | 3.984 | 4.026 | 388,526 | -0.02(-0.41%) |
Aug 10, 2012 | 3.984 | 4.073 | 3.984 | 4.042 | 803,185 | +0.06(+1.53%) |
Aug 09, 2012 | 4.006 | 4.006 | 3.956 | 3.981 | 377,994 | -0.02(-0.55%) |
Aug 08, 2012 | 3.965 | 4.009 | 3.956 | 4.003 | 463,392 | +0.04(+0.91%) |
Aug 07, 2012 | 4.026 | 4.026 | 3.956 | 3.967 | 329,033 | -0.05(-1.31%) |
Aug 06, 2012 | 4.028 | 4.039 | 3.984 | 4.020 | 398,644 | -0.01(-0.14%) |
Aug 03, 2012 | 4.006 | 4.042 | 3.990 | 4.026 | 422,489 | +0.04(+1.05%) |
Aug 02, 2012 | 4.006 | 4.053 | 3.965 | 3.984 | 442,037 | -0.03(-0.69%) |