Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.542 | 4.567 | 4.525 | 4.525 | 804,137 | -0.02(-0.54%) |
Sep 27, 2012 | 4.518 | 4.549 | 4.504 | 4.549 | 635,798 | +0.04(+0.93%) |
Sep 26, 2012 | 4.525 | 4.528 | 4.493 | 4.507 | 513,423 | -0.03(-0.61%) |
Sep 25, 2012 | 4.577 | 4.598 | 4.532 | 4.535 | 680,819 | -0.02(-0.46%) |
Sep 24, 2012 | 4.549 | 4.563 | 4.539 | 4.556 | 407,426 | -0.00(-0.08%) |
Sep 21, 2012 | 4.570 | 4.573 | 4.549 | 4.560 | 385,226 | +0.01(+0.31%) |
Sep 20, 2012 | 4.525 | 4.546 | 4.514 | 4.546 | 634,024 | +0.00(+0.08%) |
Sep 19, 2012 | 4.546 | 4.570 | 4.528 | 4.542 | 752,114 | +0.01(+0.25%) |
Sep 18, 2012 | 4.504 | 4.541 | 4.504 | 4.531 | 757,469 | +0.03(+0.60%) |
Sep 17, 2012 | 4.511 | 4.528 | 4.504 | 4.504 | 367,869 | -0.02(-0.38%) |
Sep 14, 2012 | 4.531 | 4.545 | 4.517 | 4.521 | 896,892 | +0.01(+0.23%) |
Sep 13, 2012 | 4.473 | 4.511 | 4.468 | 4.511 | 765,475 | +0.04(+0.83%) |
Sep 12, 2012 | 4.456 | 4.477 | 4.446 | 4.473 | 729,726 | +0.02(+0.53%) |
Sep 11, 2012 | 4.416 | 4.450 | 4.409 | 4.450 | 704,377 | +0.03(+0.61%) |
Sep 10, 2012 | 4.433 | 4.443 | 4.412 | 4.422 | 437,719 | -0.02(-0.38%) |
Sep 07, 2012 | 4.460 | 4.460 | 4.433 | 4.439 | 530,276 | -0.01(-0.30%) |
Sep 06, 2012 | 4.412 | 4.460 | 4.412 | 4.453 | 685,240 | +0.05(+1.16%) |
Sep 05, 2012 | 4.399 | 4.409 | 4.385 | 4.402 | 400,100 | +0.00(+0.00%) |
Sep 04, 2012 | 4.399 | 4.416 | 4.383 | 4.402 | 518,614 | +0.01(+0.23%) |
Aug 31, 2012 | 4.399 | 4.405 | 4.375 | 4.392 | 490,802 | +0.00(+0.08%) |
Aug 30, 2012 | 4.382 | 4.399 | 4.368 | 4.388 | 457,132 | -0.01(-0.15%) |
Aug 29, 2012 | 4.392 | 4.409 | 4.392 | 4.395 | 304,556 | +0.01(+0.15%) |
Aug 27, 2012 | 4.402 | 4.409 | 4.385 | 4.388 | 636,709 | -0.01(-0.23%) |
Aug 24, 2012 | 4.368 | 4.405 | 4.368 | 4.399 | 387,860 | +0.02(+0.39%) |
Aug 23, 2012 | 4.416 | 4.416 | 4.368 | 4.382 | 500,848 | -0.03(-0.77%) |
Aug 22, 2012 | 4.395 | 4.416 | 4.375 | 4.416 | 359,064 | +0.01(+0.15%) |
Aug 21, 2012 | 4.402 | 4.426 | 4.395 | 4.409 | 545,249 | +0.01(+0.15%) |
Aug 20, 2012 | 4.412 | 4.412 | 4.385 | 4.402 | 538,378 | -0.01(-0.31%) |
Aug 17, 2012 | 4.409 | 4.416 | 4.402 | 4.416 | 407,781 | +0.01(+0.23%) |
Aug 16, 2012 | 4.416 | 4.419 | 4.402 | 4.405 | 511,782 | -0.00(-0.08%) |
Aug 15, 2012 | 4.412 | 4.416 | 4.402 | 4.409 | 326,603 | +0.00(+0.08%) |
Aug 14, 2012 | 4.405 | 4.436 | 4.399 | 4.405 | 532,399 | +0.00(+0.00%) |
Aug 13, 2012 | 4.395 | 4.405 | 4.385 | 4.405 | 400,094 | +0.01(+0.15%) |
Aug 10, 2012 | 4.375 | 4.399 | 4.368 | 4.399 | 244,661 | +0.01(+0.23%) |
Aug 09, 2012 | 4.358 | 4.395 | 4.358 | 4.388 | 512,304 | +0.03(+0.70%) |
Aug 08, 2012 | 4.334 | 4.365 | 4.334 | 4.358 | 304,636 | +0.01(+0.23%) |
Aug 07, 2012 | 4.344 | 4.365 | 4.341 | 4.348 | 436,734 | +0.01(+0.23%) |
Aug 06, 2012 | 4.351 | 4.355 | 4.338 | 4.338 | 549,492 | -0.00(-0.08%) |
Aug 03, 2012 | 4.344 | 4.350 | 4.324 | 4.341 | 415,911 | +0.04(+0.87%) |
Aug 02, 2012 | 4.307 | 4.314 | 4.283 | 4.304 | 487,541 | -0.02(-0.47%) |
Aug 01, 2012 | 4.331 | 4.334 | 4.311 | 4.324 | 311,105 | +0.01(+0.31%) |
Jul 31, 2012 | 4.321 | 4.331 | 4.300 | 4.311 | 436,138 | -0.00(-0.08%) |
Jul 30, 2012 | 4.338 | 4.343 | 4.307 | 4.314 | 407,271 | -0.01(-0.31%) |
Jul 27, 2012 | 4.307 | 4.334 | 4.300 | 4.327 | 620,465 | +0.03(+0.79%) |
Jul 26, 2012 | 4.294 | 4.304 | 4.283 | 4.294 | 433,015 | +0.04(+0.96%) |
Jul 25, 2012 | 4.263 | 4.266 | 4.243 | 4.253 | 427,956 | +0.01(+0.16%) |
Jul 24, 2012 | 4.273 | 4.280 | 4.232 | 4.246 | 573,122 | -0.02(-0.48%) |
Jul 23, 2012 | 4.253 | 4.273 | 4.229 | 4.266 | 572,665 | -0.01(-0.32%) |
Jul 20, 2012 | 4.280 | 4.294 | 4.246 | 4.280 | 543,990 | -0.01(-0.32%) |
Jul 19, 2012 | 4.273 | 4.297 | 4.273 | 4.294 | 647,170 | +0.02(+0.48%) |
Jul 18, 2012 | 4.249 | 4.273 | 4.246 | 4.273 | 375,069 | +0.02(+0.56%) |
Jul 17, 2012 | 4.249 | 4.263 | 4.232 | 4.249 | 572,441 | +0.00(+0.08%) |
Jul 16, 2012 | 4.246 | 4.256 | 4.232 | 4.246 | 299,499 | -0.00(-0.08%) |
Jul 13, 2012 | 4.239 | 4.253 | 4.229 | 4.249 | 573,779 | +0.02(+0.56%) |
Jul 12, 2012 | 4.195 | 4.229 | 4.185 | 4.226 | 399,702 | +0.01(+0.32%) |
Jul 11, 2012 | 4.202 | 4.222 | 4.192 | 4.212 | 383,927 | +0.01(+0.24%) |
Jul 10, 2012 | 4.226 | 4.239 | 4.195 | 4.202 | 592,556 | -0.02(-0.48%) |
Jul 09, 2012 | 4.195 | 4.222 | 4.195 | 4.222 | 491,973 | +0.02(+0.40%) |
Jul 06, 2012 | 4.192 | 4.212 | 4.185 | 4.205 | 530,081 | -0.01(-0.32%) |
Jul 05, 2012 | 4.212 | 4.233 | 4.209 | 4.219 | 548,707 | +0.01(+0.32%) |
Jul 03, 2012 | 4.185 | 4.222 | 4.175 | 4.205 | 282,259 | +0.03(+0.81%) |