Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.277 | 4.331 | 4.233 | 4.237 | 4,382 | -0.08(-1.78%) |
Oct 26, 2012 | 4.255 | 4.313 | 4.313 | 4.313 | 7,131 | +0.00(+0.08%) |
Oct 25, 2012 | 4.310 | 4.448 | 4.276 | 4.310 | 19,945 | -0.02(-0.42%) |
Oct 24, 2012 | 4.259 | 4.328 | 4.259 | 4.328 | 4,114 | +0.02(+0.51%) |
Oct 23, 2012 | 4.306 | 4.306 | 4.306 | 4.306 | 274 | -0.03(-0.59%) |
Oct 19, 2012 | 4.339 | 4.339 | 4.295 | 4.331 | 1,097 | -0.01(-0.17%) |
Oct 18, 2012 | 4.346 | 4.346 | 4.339 | 4.339 | 1,645 | -0.04(-0.83%) |
Oct 16, 2012 | 4.306 | 4.375 | 4.375 | 4.375 | 8,228 | -0.02(-0.41%) |
Oct 15, 2012 | 4.393 | 4.393 | 4.393 | 4.393 | 641 | +0.01(+0.33%) |
Oct 12, 2012 | 4.419 | 4.419 | 4.379 | 4.379 | 2,468 | -0.01(-0.33%) |
Oct 10, 2012 | 4.393 | 4.393 | 4.393 | 4.393 | 548 | +0.05(+1.18%) |
Oct 08, 2012 | 4.459 | 4.342 | 4.342 | 4.342 | 4,936 | -0.07(-1.57%) |
Oct 05, 2012 | 4.408 | 4.466 | 4.408 | 4.412 | 7,633 | +0.04(+0.83%) |
Oct 04, 2012 | 4.269 | 4.434 | 4.233 | 4.375 | 32,515 | -0.04(-0.99%) |
Oct 03, 2012 | 4.419 | 4.419 | 4.375 | 4.419 | 4,114 | +0.01(+0.25%) |
Oct 02, 2012 | 4.408 | 4.408 | 4.393 | 4.408 | 1,371 | +0.03(+0.75%) |
Oct 01, 2012 | 4.237 | 4.399 | 4.237 | 4.375 | 4,525 | +0.00(+0.00%) |
Sep 28, 2012 | 4.310 | 4.375 | 4.300 | 4.375 | 18,239 | +0.08(+1.95%) |
Sep 26, 2012 | 4.240 | 4.291 | 4.291 | 4.291 | 21,393 | +0.04(+0.86%) |
Sep 25, 2012 | 4.255 | 4.342 | 4.091 | 4.255 | 8,861 | +0.00(+0.09%) |
Sep 24, 2012 | 4.324 | 4.324 | 4.240 | 4.251 | 15,756 | -0.13(-3.00%) |
Sep 21, 2012 | 4.375 | 4.382 | 4.357 | 4.382 | 4,846 | +0.05(+1.26%) |
Sep 20, 2012 | 4.386 | 4.386 | 4.328 | 4.328 | 1,165 | -0.07(-1.65%) |
Sep 19, 2012 | 4.331 | 4.415 | 4.324 | 4.400 | 2,633 | +0.06(+1.33%) |
Sep 18, 2012 | 4.342 | 4.342 | 4.342 | 4.342 | 274 | +0.01(+0.25%) |
Sep 17, 2012 | 4.317 | 4.331 | 4.317 | 4.331 | 3,019 | -0.08(-1.90%) |
Sep 14, 2012 | 4.419 | 4.419 | 4.288 | 4.415 | 3,839 | +0.00(+0.02%) |
Sep 13, 2012 | 4.401 | 4.419 | 4.330 | 4.415 | 6,524 | +0.04(+0.82%) |
Sep 12, 2012 | 4.397 | 4.419 | 4.375 | 4.379 | 5,540 | +0.04(+0.84%) |
Sep 11, 2012 | 4.342 | 4.342 | 4.342 | 4.342 | 274 | -0.03(-0.58%) |
Sep 10, 2012 | 4.284 | 4.375 | 4.156 | 4.368 | 19,509 | +0.16(+3.72%) |
Sep 07, 2012 | 4.229 | 4.284 | 4.211 | 4.211 | 8,776 | +0.00(+0.00%) |
Sep 06, 2012 | 4.229 | 4.229 | 4.211 | 4.211 | 2,742 | -0.03(-0.77%) |
Sep 05, 2012 | 4.364 | 4.364 | 4.240 | 4.244 | 11,749 | -0.01(-0.34%) |
Sep 04, 2012 | 4.266 | 4.266 | 4.259 | 4.259 | 970 | +0.01(+0.34%) |
Aug 31, 2012 | 4.386 | 4.386 | 4.244 | 4.244 | 9,931 | -0.11(-2.43%) |
Aug 30, 2012 | 4.382 | 4.382 | 4.350 | 4.350 | 965 | -0.03(-0.58%) |
Aug 29, 2012 | 4.375 | 4.375 | 4.375 | 4.375 | 1,651 | +0.06(+1.35%) |
Aug 27, 2012 | 4.361 | 4.496 | 4.317 | 4.317 | 2,707 | +0.00(+0.09%) |
Aug 24, 2012 | 4.313 | 4.313 | 4.313 | 4.313 | 416 | +0.07(+1.68%) |
Aug 23, 2012 | 4.353 | 4.361 | 4.242 | 4.242 | 2,575 | -0.13(-3.05%) |
Aug 22, 2012 | 4.375 | 4.375 | 4.375 | 4.375 | 822 | +0.05(+1.18%) |
Aug 20, 2012 | 4.324 | 4.324 | 4.324 | 4.324 | 1,097 | +0.05(+1.19%) |
Aug 17, 2012 | 4.182 | 4.284 | 4.182 | 4.273 | 4,797 | -0.03(-0.68%) |
Aug 16, 2012 | 4.313 | 4.313 | 4.302 | 4.302 | 1,097 | +0.04(+0.94%) |
Aug 15, 2012 | 4.251 | 4.393 | 4.251 | 4.262 | 2,879 | -0.02(-0.43%) |
Aug 14, 2012 | 4.361 | 4.393 | 4.248 | 4.280 | 4,802 | +0.04(+0.86%) |
Aug 13, 2012 | 4.213 | 4.244 | 4.213 | 4.244 | 1,234 | -0.04(-0.86%) |
Aug 10, 2012 | 4.285 | 4.477 | 4.212 | 4.281 | 26,867 | +0.02(+0.49%) |
Aug 08, 2012 | 4.321 | 4.260 | 4.260 | 4.260 | 20,412 | +0.05(+1.10%) |
Aug 06, 2012 | 4.241 | 4.213 | 4.213 | 4.213 | 8,827 | -0.04(-0.83%) |
Aug 03, 2012 | 4.401 | 4.401 | 4.227 | 4.249 | 1,103 | -0.09(-2.17%) |
Aug 02, 2012 | 4.354 | 4.386 | 4.187 | 4.343 | 5,792 | -0.01(-0.17%) |