Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.631 | 4.675 | 4.613 | 4.644 | 2,964,206 | -0.01(-0.29%) |
Sep 27, 2012 | 4.657 | 4.689 | 4.626 | 4.657 | 2,156,567 | +0.02(+0.38%) |
Sep 26, 2012 | 4.609 | 4.662 | 4.600 | 4.640 | 2,768,721 | +0.03(+0.68%) |
Sep 25, 2012 | 4.675 | 4.720 | 4.609 | 4.609 | 1,980,663 | -0.07(-1.43%) |
Sep 24, 2012 | 4.671 | 4.706 | 4.671 | 4.675 | 1,998,655 | -0.01(-0.28%) |
Sep 21, 2012 | 4.671 | 4.706 | 4.662 | 4.689 | 2,525,259 | +0.04(+0.96%) |
Sep 20, 2012 | 4.666 | 4.684 | 4.644 | 4.644 | 1,526,154 | -0.04(-0.76%) |
Sep 19, 2012 | 4.702 | 4.729 | 4.671 | 4.680 | 1,711,277 | -0.02(-0.47%) |
Sep 18, 2012 | 4.733 | 4.733 | 4.684 | 4.702 | 2,445,795 | -0.04(-0.94%) |
Sep 17, 2012 | 4.769 | 4.817 | 4.729 | 4.746 | 2,047,172 | -0.04(-0.84%) |
Sep 14, 2012 | 4.769 | 4.835 | 4.751 | 4.786 | 2,192,650 | +0.05(+1.03%) |
Sep 13, 2012 | 4.693 | 4.777 | 4.684 | 4.737 | 3,082,712 | +0.05(+1.04%) |
Sep 12, 2012 | 4.684 | 4.724 | 4.653 | 4.689 | 2,220,419 | +0.03(+0.57%) |
Sep 11, 2012 | 4.640 | 4.689 | 4.626 | 4.662 | 3,670,960 | +0.01(+0.29%) |
Sep 10, 2012 | 4.697 | 4.710 | 4.636 | 4.649 | 2,566,437 | -0.04(-0.84%) |
Sep 07, 2012 | 4.697 | 4.714 | 4.653 | 4.688 | 2,175,472 | -0.01(-0.28%) |
Sep 06, 2012 | 4.592 | 4.701 | 4.592 | 4.701 | 2,893,222 | +0.11(+2.47%) |
Sep 05, 2012 | 4.592 | 4.614 | 4.574 | 4.588 | 2,365,206 | +0.01(+0.19%) |
Sep 04, 2012 | 4.500 | 4.579 | 4.487 | 4.579 | 2,232,028 | +0.08(+1.84%) |
Aug 31, 2012 | 4.492 | 4.509 | 4.457 | 4.496 | 2,087,323 | +0.02(+0.49%) |
Aug 30, 2012 | 4.479 | 4.487 | 4.457 | 4.474 | 2,184,617 | -0.01(-0.19%) |
Aug 29, 2012 | 4.461 | 4.487 | 4.448 | 4.483 | 1,233,047 | +0.03(+0.69%) |
Aug 27, 2012 | 4.422 | 4.470 | 4.417 | 4.452 | 1,434,774 | +0.04(+0.99%) |
Aug 24, 2012 | 4.352 | 4.422 | 4.352 | 4.409 | 1,105,777 | +0.04(+1.00%) |
Aug 23, 2012 | 4.343 | 4.400 | 4.339 | 4.365 | 1,813,978 | +0.00(+0.00%) |
Aug 22, 2012 | 4.387 | 4.400 | 4.339 | 4.365 | 1,409,453 | -0.03(-0.79%) |
Aug 21, 2012 | 4.409 | 4.448 | 4.396 | 4.400 | 1,731,904 | +0.00(+0.00%) |
Aug 20, 2012 | 4.391 | 4.417 | 4.356 | 4.400 | 1,652,641 | +0.01(+0.20%) |
Aug 17, 2012 | 4.361 | 4.391 | 4.308 | 4.391 | 1,742,980 | +0.03(+0.70%) |
Aug 16, 2012 | 4.335 | 4.361 | 4.304 | 4.361 | 1,710,566 | +0.01(+0.20%) |
Aug 15, 2012 | 4.317 | 4.352 | 4.304 | 4.352 | 2,003,464 | +0.03(+0.60%) |
Aug 14, 2012 | 4.330 | 4.339 | 4.300 | 4.326 | 1,933,555 | +0.02(+0.51%) |
Aug 13, 2012 | 4.265 | 4.308 | 4.256 | 4.304 | 1,180,885 | +0.03(+0.61%) |
Aug 10, 2012 | 4.230 | 4.287 | 4.217 | 4.278 | 1,104,647 | +0.06(+1.34%) |
Aug 09, 2012 | 4.252 | 4.317 | 4.221 | 4.221 | 1,584,534 | -0.03(-0.62%) |
Aug 08, 2012 | 4.213 | 4.265 | 4.213 | 4.247 | 1,209,538 | +0.01(+0.31%) |
Aug 07, 2012 | 4.326 | 4.326 | 4.234 | 4.234 | 1,428,484 | -0.07(-1.72%) |
Aug 06, 2012 | 4.287 | 4.317 | 4.271 | 4.308 | 1,089,925 | +0.04(+0.92%) |
Aug 03, 2012 | 4.239 | 4.287 | 4.234 | 4.269 | 1,705,895 | +0.07(+1.66%) |
Aug 02, 2012 | 4.243 | 4.252 | 4.199 | 4.199 | 3,512,274 | -0.06(-1.33%) |
Aug 01, 2012 | 4.304 | 4.352 | 4.256 | 4.256 | 2,152,921 | -0.04(-0.91%) |
Jul 31, 2012 | 4.282 | 4.304 | 4.261 | 4.295 | 1,342,131 | +0.01(+0.31%) |
Jul 30, 2012 | 4.265 | 4.326 | 4.258 | 4.282 | 2,105,703 | +0.02(+0.41%) |
Jul 27, 2012 | 4.256 | 4.300 | 4.247 | 4.265 | 1,741,306 | +0.03(+0.62%) |
Jul 26, 2012 | 4.274 | 4.282 | 4.213 | 4.239 | 1,379,713 | +0.02(+0.41%) |
Jul 25, 2012 | 4.252 | 4.265 | 4.191 | 4.221 | 1,386,870 | +0.00(+0.00%) |
Jul 24, 2012 | 4.291 | 4.308 | 4.213 | 4.221 | 2,466,648 | -0.05(-1.22%) |
Jul 23, 2012 | 4.256 | 4.287 | 4.252 | 4.274 | 1,075,067 | -0.04(-0.91%) |
Jul 20, 2012 | 4.269 | 4.339 | 4.261 | 4.313 | 1,582,690 | +0.01(+0.20%) |
Jul 19, 2012 | 4.335 | 4.339 | 4.274 | 4.304 | 1,153,895 | -0.03(-0.70%) |
Jul 18, 2012 | 4.322 | 4.343 | 4.317 | 4.335 | 1,530,035 | -0.00(-0.10%) |
Jul 17, 2012 | 4.335 | 4.361 | 4.300 | 4.339 | 1,349,100 | +0.01(+0.30%) |
Jul 16, 2012 | 4.295 | 4.335 | 4.278 | 4.326 | 1,613,340 | +0.03(+0.71%) |
Jul 13, 2012 | 4.261 | 4.300 | 4.239 | 4.295 | 2,223,032 | +0.06(+1.34%) |
Jul 12, 2012 | 4.239 | 4.256 | 4.195 | 4.239 | 1,746,224 | -0.01(-0.31%) |
Jul 11, 2012 | 4.247 | 4.261 | 4.195 | 4.252 | 1,863,946 | +0.02(+0.52%) |
Jul 10, 2012 | 4.265 | 4.269 | 4.204 | 4.230 | 1,846,101 | -0.01(-0.21%) |
Jul 09, 2012 | 4.230 | 4.265 | 4.147 | 4.239 | 2,727,915 | -0.00(-0.10%) |
Jul 06, 2012 | 4.204 | 4.263 | 4.204 | 4.243 | 1,995,326 | -0.00(-0.10%) |
Jul 05, 2012 | 4.247 | 4.269 | 4.221 | 4.247 | 1,801,260 | -0.01(-0.20%) |
Jul 03, 2012 | 4.221 | 4.265 | 4.212 | 4.256 | 1,486,960 | +0.03(+0.83%) |