Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.235 | 4.273 | 4.217 | 4.273 | 1,643,571 | +0.04(+0.86%) |
Oct 26, 2012 | 4.228 | 4.237 | 4.237 | 4.237 | 958,064 | +0.01(+0.20%) |
Oct 25, 2012 | 4.245 | 4.249 | 4.215 | 4.228 | 1,116,750 | -0.01(-0.20%) |
Oct 24, 2012 | 4.203 | 4.237 | 4.186 | 4.237 | 1,338,703 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.203 | 4.177 | 4.203 | 1,167,526 | -0.00(-0.10%) |
Oct 19, 2012 | 4.207 | 4.211 | 4.186 | 4.207 | 1,157,967 | +0.00(+0.10%) |
Oct 18, 2012 | 4.211 | 4.215 | 4.182 | 4.203 | 1,232,376 | -0.00(-0.10%) |
Oct 17, 2012 | 4.203 | 4.215 | 4.182 | 4.207 | 1,131,316 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.215 | 4.199 | 4.199 | 1,000,744 | -0.00(-0.10%) |
Oct 15, 2012 | 4.207 | 4.207 | 4.173 | 4.203 | 1,310,086 | +0.02(+0.51%) |
Oct 12, 2012 | 4.215 | 4.232 | 4.182 | 4.182 | 1,125,868 | -0.05(-1.10%) |
Oct 11, 2012 | 4.220 | 4.258 | 4.194 | 4.228 | 1,310,365 | +0.04(+0.91%) |
Oct 10, 2012 | 4.258 | 4.258 | 4.165 | 4.190 | 2,194,716 | -0.05(-1.10%) |
Oct 09, 2012 | 4.249 | 4.254 | 4.220 | 4.237 | 1,264,442 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.262 | 4.232 | 4.262 | 1,108,404 | +0.02(+0.50%) |
Oct 05, 2012 | 4.262 | 4.266 | 4.228 | 4.241 | 1,738,527 | -0.02(-0.50%) |
Oct 04, 2012 | 4.215 | 4.262 | 4.207 | 4.262 | 2,250,769 | +0.06(+1.31%) |
Oct 03, 2012 | 4.194 | 4.210 | 4.169 | 4.207 | 1,891,376 | +0.04(+0.91%) |
Oct 02, 2012 | 4.148 | 4.177 | 4.131 | 4.169 | 2,733,814 | +0.04(+0.92%) |
Oct 01, 2012 | 4.186 | 4.186 | 4.127 | 4.131 | 3,181,834 | -0.05(-1.12%) |
Sep 28, 2012 | 4.186 | 4.203 | 4.152 | 4.177 | 1,426,218 | -0.00(-0.10%) |
Sep 27, 2012 | 4.232 | 4.232 | 4.182 | 4.182 | 2,335,503 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.211 | 4.152 | 4.211 | 2,303,284 | +0.06(+1.33%) |
Sep 25, 2012 | 4.224 | 4.237 | 4.122 | 4.156 | 4,396,973 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.330 | 4.228 | 4.249 | 1,753,893 | -0.04(-0.94%) |
Sep 21, 2012 | 4.205 | 4.290 | 4.197 | 4.290 | 2,712,631 | +0.07(+1.70%) |
Sep 20, 2012 | 4.163 | 4.277 | 4.146 | 4.218 | 4,427,478 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.178 | 4.142 | 4.155 | 2,834,254 | -0.01(-0.30%) |
Sep 18, 2012 | 4.201 | 4.210 | 4.168 | 4.168 | 2,713,343 | -0.04(-0.90%) |
Sep 17, 2012 | 4.197 | 4.217 | 4.189 | 4.205 | 2,244,429 | +0.01(+0.20%) |
Sep 14, 2012 | 4.205 | 4.226 | 4.176 | 4.197 | 1,719,762 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.231 | 4.197 | 4.205 | 1,819,763 | -0.02(-0.40%) |
Sep 12, 2012 | 4.231 | 4.235 | 4.193 | 4.222 | 1,608,928 | -0.01(-0.20%) |
Sep 11, 2012 | 4.222 | 4.248 | 4.197 | 4.231 | 2,074,443 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.260 | 4.205 | 4.210 | 2,238,298 | +0.00(+0.10%) |
Sep 07, 2012 | 4.201 | 4.226 | 4.168 | 4.205 | 2,307,615 | +0.04(+0.91%) |
Sep 06, 2012 | 4.151 | 4.201 | 4.125 | 4.168 | 3,075,220 | +0.00(+0.00%) |
Sep 05, 2012 | 4.231 | 4.239 | 4.130 | 4.168 | 4,469,513 | -0.11(-2.56%) |
Sep 04, 2012 | 4.420 | 4.420 | 4.252 | 4.277 | 3,261,212 | -0.15(-3.33%) |
Aug 31, 2012 | 4.504 | 4.504 | 4.424 | 4.424 | 956,217 | -0.05(-1.22%) |
Aug 30, 2012 | 4.475 | 4.487 | 4.450 | 4.479 | 773,094 | +0.02(+0.38%) |
Aug 29, 2012 | 4.475 | 4.475 | 4.441 | 4.462 | 981,946 | +0.04(+0.90%) |
Aug 27, 2012 | 4.426 | 4.452 | 4.410 | 4.422 | 716,081 | -0.02(-0.38%) |
Aug 24, 2012 | 4.414 | 4.439 | 4.397 | 4.439 | 863,229 | +0.03(+0.57%) |
Aug 23, 2012 | 4.414 | 4.439 | 4.347 | 4.414 | 1,088,129 | +0.03(+0.67%) |
Aug 22, 2012 | 4.435 | 4.443 | 4.351 | 4.385 | 1,374,007 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.460 | 4.401 | 4.439 | 1,931,259 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.573 | 4.518 | 4.552 | 971,089 | +0.03(+0.74%) |
Aug 17, 2012 | 4.523 | 4.548 | 4.498 | 4.518 | 1,596,233 | +0.02(+0.47%) |
Aug 16, 2012 | 4.447 | 4.506 | 4.447 | 4.498 | 1,153,951 | +0.03(+0.75%) |
Aug 15, 2012 | 4.535 | 4.535 | 4.452 | 4.464 | 1,729,995 | -0.08(-1.84%) |
Aug 14, 2012 | 4.615 | 4.615 | 4.544 | 4.548 | 1,511,194 | -0.04(-0.91%) |
Aug 13, 2012 | 4.602 | 4.640 | 4.581 | 4.590 | 1,103,907 | +0.00(+0.09%) |
Aug 10, 2012 | 4.577 | 4.627 | 4.498 | 4.585 | 1,981,246 | -0.05(-1.17%) |
Aug 09, 2012 | 4.665 | 4.736 | 4.640 | 4.640 | 804,016 | +0.01(+0.27%) |
Aug 08, 2012 | 4.728 | 4.744 | 4.611 | 4.627 | 1,116,243 | -0.12(-2.60%) |
Aug 07, 2012 | 4.790 | 4.793 | 4.740 | 4.751 | 779,053 | -0.02(-0.39%) |
Aug 06, 2012 | 4.736 | 4.774 | 4.728 | 4.769 | 578,915 | +0.02(+0.35%) |
Aug 03, 2012 | 4.723 | 4.790 | 4.686 | 4.753 | 670,557 | +0.05(+1.07%) |
Aug 02, 2012 | 4.673 | 4.729 | 4.673 | 4.703 | 711,379 | +0.00(+0.00%) |