Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.235 | 4.274 | 4.218 | 4.274 | 1,643,250 | +0.04(+0.86%) |
Oct 26, 2012 | 4.229 | 4.237 | 4.237 | 4.237 | 957,877 | +0.01(+0.20%) |
Oct 25, 2012 | 4.246 | 4.250 | 4.216 | 4.229 | 1,116,532 | -0.01(-0.20%) |
Oct 24, 2012 | 4.204 | 4.237 | 4.187 | 4.237 | 1,338,441 | +0.03(+0.81%) |
Oct 23, 2012 | 4.199 | 4.204 | 4.178 | 4.204 | 1,167,298 | -0.00(-0.10%) |
Oct 19, 2012 | 4.208 | 4.212 | 4.187 | 4.208 | 1,157,740 | +0.00(+0.10%) |
Oct 18, 2012 | 4.212 | 4.216 | 4.182 | 4.204 | 1,232,136 | -0.00(-0.10%) |
Oct 17, 2012 | 4.204 | 4.216 | 4.182 | 4.208 | 1,131,095 | +0.01(+0.20%) |
Oct 16, 2012 | 4.199 | 4.216 | 4.199 | 4.199 | 1,000,548 | -0.00(-0.10%) |
Oct 15, 2012 | 4.208 | 4.208 | 4.174 | 4.204 | 1,309,830 | +0.02(+0.51%) |
Oct 12, 2012 | 4.216 | 4.233 | 4.182 | 4.182 | 1,125,648 | -0.05(-1.10%) |
Oct 11, 2012 | 4.221 | 4.259 | 4.195 | 4.229 | 1,310,109 | +0.04(+0.91%) |
Oct 10, 2012 | 4.259 | 4.259 | 4.165 | 4.191 | 2,194,287 | -0.05(-1.10%) |
Oct 09, 2012 | 4.250 | 4.254 | 4.221 | 4.237 | 1,264,195 | -0.03(-0.60%) |
Oct 08, 2012 | 4.237 | 4.263 | 4.233 | 4.263 | 1,108,187 | +0.02(+0.50%) |
Oct 05, 2012 | 4.263 | 4.267 | 4.229 | 4.242 | 1,738,187 | -0.02(-0.50%) |
Oct 04, 2012 | 4.216 | 4.263 | 4.208 | 4.263 | 2,250,329 | +0.06(+1.31%) |
Oct 03, 2012 | 4.195 | 4.211 | 4.170 | 4.208 | 1,891,006 | +0.04(+0.91%) |
Oct 02, 2012 | 4.149 | 4.178 | 4.132 | 4.170 | 2,733,280 | +0.04(+0.92%) |
Oct 01, 2012 | 4.187 | 4.187 | 4.127 | 4.132 | 3,181,212 | -0.05(-1.12%) |
Sep 28, 2012 | 4.187 | 4.204 | 4.153 | 4.178 | 1,425,939 | -0.00(-0.10%) |
Sep 27, 2012 | 4.233 | 4.233 | 4.182 | 4.182 | 2,335,047 | -0.03(-0.70%) |
Sep 26, 2012 | 4.165 | 4.212 | 4.153 | 4.212 | 2,302,834 | +0.06(+1.33%) |
Sep 25, 2012 | 4.225 | 4.237 | 4.123 | 4.157 | 4,396,114 | -0.09(-2.19%) |
Sep 24, 2012 | 4.288 | 4.331 | 4.229 | 4.250 | 1,753,550 | -0.04(-0.94%) |
Sep 21, 2012 | 4.206 | 4.290 | 4.198 | 4.290 | 2,712,101 | +0.07(+1.70%) |
Sep 20, 2012 | 4.164 | 4.278 | 4.147 | 4.219 | 4,426,614 | +0.06(+1.52%) |
Sep 19, 2012 | 4.168 | 4.179 | 4.143 | 4.156 | 2,833,701 | -0.01(-0.30%) |
Sep 18, 2012 | 4.202 | 4.210 | 4.168 | 4.168 | 2,712,814 | -0.04(-0.90%) |
Sep 17, 2012 | 4.198 | 4.218 | 4.189 | 4.206 | 2,243,991 | +0.01(+0.20%) |
Sep 14, 2012 | 4.206 | 4.227 | 4.177 | 4.198 | 1,719,426 | -0.01(-0.20%) |
Sep 13, 2012 | 4.210 | 4.232 | 4.198 | 4.206 | 1,819,408 | -0.02(-0.40%) |
Sep 12, 2012 | 4.232 | 4.236 | 4.194 | 4.223 | 1,608,614 | -0.01(-0.20%) |
Sep 11, 2012 | 4.223 | 4.248 | 4.198 | 4.232 | 2,074,038 | +0.02(+0.50%) |
Sep 10, 2012 | 4.210 | 4.261 | 4.206 | 4.210 | 2,237,861 | +0.00(+0.10%) |
Sep 07, 2012 | 4.202 | 4.227 | 4.168 | 4.206 | 2,307,165 | +0.04(+0.91%) |
Sep 06, 2012 | 4.152 | 4.202 | 4.126 | 4.168 | 3,074,619 | +0.00(+0.00%) |
Sep 05, 2012 | 4.232 | 4.240 | 4.130 | 4.168 | 4,468,640 | -0.11(-2.56%) |
Sep 04, 2012 | 4.421 | 4.421 | 4.253 | 4.278 | 3,260,575 | -0.15(-3.33%) |
Aug 31, 2012 | 4.505 | 4.505 | 4.425 | 4.425 | 956,030 | -0.05(-1.22%) |
Aug 30, 2012 | 4.476 | 4.488 | 4.450 | 4.480 | 772,943 | +0.02(+0.38%) |
Aug 29, 2012 | 4.476 | 4.476 | 4.442 | 4.463 | 981,754 | +0.04(+0.90%) |
Aug 27, 2012 | 4.427 | 4.453 | 4.411 | 4.423 | 715,941 | -0.02(-0.38%) |
Aug 24, 2012 | 4.415 | 4.440 | 4.398 | 4.440 | 863,060 | +0.03(+0.57%) |
Aug 23, 2012 | 4.415 | 4.440 | 4.348 | 4.415 | 1,087,917 | +0.03(+0.67%) |
Aug 22, 2012 | 4.436 | 4.444 | 4.352 | 4.385 | 1,373,738 | -0.05(-1.23%) |
Aug 21, 2012 | 4.452 | 4.461 | 4.402 | 4.440 | 1,930,882 | -0.11(-2.48%) |
Aug 20, 2012 | 4.544 | 4.574 | 4.519 | 4.553 | 970,899 | +0.03(+0.74%) |
Aug 17, 2012 | 4.524 | 4.549 | 4.498 | 4.519 | 1,595,921 | +0.02(+0.47%) |
Aug 16, 2012 | 4.448 | 4.507 | 4.448 | 4.498 | 1,153,725 | +0.03(+0.75%) |
Aug 15, 2012 | 4.536 | 4.536 | 4.452 | 4.465 | 1,729,657 | -0.08(-1.84%) |
Aug 14, 2012 | 4.616 | 4.616 | 4.544 | 4.549 | 1,510,899 | -0.04(-0.91%) |
Aug 13, 2012 | 4.603 | 4.641 | 4.582 | 4.590 | 1,103,691 | +0.00(+0.09%) |
Aug 10, 2012 | 4.578 | 4.628 | 4.498 | 4.586 | 1,980,858 | -0.05(-1.17%) |
Aug 09, 2012 | 4.666 | 4.737 | 4.641 | 4.641 | 803,859 | +0.01(+0.27%) |
Aug 08, 2012 | 4.729 | 4.745 | 4.611 | 4.628 | 1,116,025 | -0.12(-2.60%) |
Aug 07, 2012 | 4.791 | 4.794 | 4.741 | 4.752 | 778,901 | -0.02(-0.39%) |
Aug 06, 2012 | 4.737 | 4.775 | 4.729 | 4.770 | 578,802 | +0.02(+0.35%) |
Aug 03, 2012 | 4.724 | 4.791 | 4.687 | 4.754 | 670,426 | +0.05(+1.07%) |
Aug 02, 2012 | 4.674 | 4.730 | 4.674 | 4.703 | 711,240 | +0.00(+0.00%) |