Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.361 | 4.374 | 4.315 | 4.374 | 158,251 | +0.03(+0.61%) |
Oct 26, 2012 | 4.355 | 4.348 | 4.348 | 4.348 | 87,844 | -0.02(-0.46%) |
Oct 25, 2012 | 4.348 | 4.374 | 4.335 | 4.368 | 64,328 | +0.03(+0.77%) |
Oct 24, 2012 | 4.355 | 4.368 | 4.329 | 4.335 | 76,713 | -0.02(-0.46%) |
Oct 23, 2012 | 4.394 | 4.394 | 4.348 | 4.355 | 24,576 | -0.03(-0.76%) |
Oct 19, 2012 | 4.434 | 4.434 | 4.388 | 4.388 | 55,441 | -0.06(-1.35%) |
Oct 18, 2012 | 4.461 | 4.474 | 4.435 | 4.448 | 73,114 | -0.02(-0.45%) |
Oct 17, 2012 | 4.454 | 4.487 | 4.454 | 4.468 | 60,892 | +0.01(+0.30%) |
Oct 16, 2012 | 4.434 | 4.474 | 4.434 | 4.454 | 66,868 | +0.02(+0.45%) |
Oct 15, 2012 | 4.394 | 4.434 | 4.368 | 4.434 | 65,283 | +0.03(+0.76%) |
Oct 12, 2012 | 4.408 | 4.421 | 4.381 | 4.401 | 56,187 | +0.01(+0.15%) |
Oct 11, 2012 | 4.374 | 4.428 | 4.374 | 4.394 | 68,580 | +0.02(+0.46%) |
Oct 10, 2012 | 4.394 | 4.408 | 4.368 | 4.374 | 117,018 | -0.02(-0.47%) |
Oct 09, 2012 | 4.414 | 4.434 | 4.394 | 4.395 | 119,238 | -0.04(-0.88%) |
Oct 08, 2012 | 4.421 | 4.441 | 4.421 | 4.434 | 92,158 | +0.01(+0.15%) |
Oct 05, 2012 | 4.428 | 4.454 | 4.428 | 4.428 | 76,111 | -0.01(-0.30%) |
Oct 04, 2012 | 4.408 | 4.441 | 4.408 | 4.441 | 118,584 | +0.04(+0.91%) |
Oct 03, 2012 | 4.381 | 4.414 | 4.364 | 4.401 | 182,952 | +0.01(+0.30%) |
Oct 02, 2012 | 4.394 | 4.414 | 4.355 | 4.388 | 174,890 | -0.01(-0.15%) |
Oct 01, 2012 | 4.361 | 4.401 | 4.361 | 4.394 | 143,470 | +0.04(+0.92%) |
Sep 28, 2012 | 4.328 | 4.355 | 4.295 | 4.355 | 50,951 | +0.01(+0.34%) |
Sep 27, 2012 | 4.301 | 4.341 | 4.301 | 4.340 | 119,092 | +0.04(+0.90%) |
Sep 26, 2012 | 4.308 | 4.328 | 4.288 | 4.301 | 111,570 | -0.01(-0.31%) |
Sep 25, 2012 | 4.335 | 4.361 | 4.315 | 4.315 | 142,069 | -0.03(-0.61%) |
Sep 24, 2012 | 4.341 | 4.348 | 4.315 | 4.341 | 138,474 | -0.01(-0.15%) |
Sep 21, 2012 | 4.341 | 4.361 | 4.341 | 4.348 | 316,261 | +0.03(+0.62%) |
Sep 20, 2012 | 4.328 | 4.335 | 4.308 | 4.321 | 167,241 | -0.02(-0.46%) |
Sep 19, 2012 | 4.335 | 4.348 | 4.315 | 4.341 | 58,852 | +0.01(+0.31%) |
Sep 18, 2012 | 4.328 | 4.333 | 4.321 | 4.328 | 19,012 | -0.01(-0.15%) |
Sep 17, 2012 | 4.315 | 4.341 | 4.315 | 4.335 | 171,138 | +0.02(+0.46%) |
Sep 14, 2012 | 4.321 | 4.335 | 4.295 | 4.315 | 82,952 | +0.01(+0.15%) |
Sep 13, 2012 | 4.241 | 4.315 | 4.235 | 4.308 | 127,397 | +0.06(+1.41%) |
Sep 12, 2012 | 4.248 | 4.255 | 4.235 | 4.248 | 51,473 | +0.01(+0.31%) |
Sep 11, 2012 | 4.228 | 4.255 | 4.228 | 4.235 | 111,272 | +0.01(+0.31%) |
Sep 10, 2012 | 4.208 | 4.241 | 4.202 | 4.222 | 89,572 | -0.01(-0.16%) |
Sep 07, 2012 | 4.215 | 4.228 | 4.215 | 4.228 | 41,154 | +0.02(+0.47%) |
Sep 06, 2012 | 4.182 | 4.215 | 4.182 | 4.208 | 371,075 | +0.03(+0.80%) |
Sep 05, 2012 | 4.162 | 4.175 | 4.155 | 4.175 | 78,536 | +0.01(+0.32%) |
Sep 04, 2012 | 4.142 | 4.162 | 4.128 | 4.162 | 106,916 | -0.03(-0.64%) |
Aug 31, 2012 | 4.135 | 4.188 | 4.128 | 4.188 | 120,587 | +0.06(+1.45%) |
Aug 30, 2012 | 4.148 | 4.148 | 4.122 | 4.128 | 141,429 | -0.03(-0.80%) |
Aug 29, 2012 | 4.148 | 4.162 | 4.142 | 4.162 | 93,956 | +0.01(+0.32%) |
Aug 27, 2012 | 4.168 | 4.174 | 4.148 | 4.148 | 170,544 | +0.01(+0.16%) |
Aug 24, 2012 | 4.102 | 4.142 | 4.102 | 4.142 | 80,037 | +0.04(+0.97%) |
Aug 23, 2012 | 4.128 | 4.129 | 4.102 | 4.102 | 144,149 | -0.03(-0.80%) |
Aug 22, 2012 | 4.122 | 4.135 | 4.122 | 4.135 | 39,387 | +0.00(+0.00%) |
Aug 21, 2012 | 4.175 | 4.187 | 4.135 | 4.135 | 134,045 | -0.03(-0.64%) |
Aug 20, 2012 | 4.175 | 4.175 | 4.162 | 4.162 | 54,287 | -0.01(-0.32%) |
Aug 17, 2012 | 4.182 | 4.187 | 4.175 | 4.175 | 84,178 | -0.01(-0.16%) |
Aug 16, 2012 | 4.155 | 4.182 | 4.142 | 4.182 | 204,458 | +0.03(+0.80%) |
Aug 15, 2012 | 4.148 | 4.175 | 4.148 | 4.148 | 97,033 | -0.03(-0.64%) |
Aug 14, 2012 | 4.175 | 4.182 | 4.148 | 4.175 | 62,333 | +0.01(+0.32%) |
Aug 13, 2012 | 4.155 | 4.168 | 4.135 | 4.162 | 77,271 | +0.01(+0.16%) |
Aug 10, 2012 | 4.155 | 4.156 | 4.148 | 4.155 | 77,512 | -0.01(-0.32%) |
Aug 09, 2012 | 4.168 | 4.182 | 4.142 | 4.168 | 82,952 | +0.00(+0.00%) |
Aug 08, 2012 | 4.168 | 4.180 | 4.155 | 4.168 | 108,030 | -0.01(-0.16%) |
Aug 07, 2012 | 4.168 | 4.202 | 4.168 | 4.175 | 101,825 | -0.01(-0.16%) |
Aug 06, 2012 | 4.168 | 4.195 | 4.156 | 4.182 | 47,545 | +0.01(+0.16%) |
Aug 03, 2012 | 4.128 | 4.208 | 4.128 | 4.175 | 154,656 | +0.07(+1.78%) |
Aug 02, 2012 | 4.122 | 4.128 | 4.075 | 4.102 | 148,771 | -0.05(-1.28%) |