Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.155 | 4.172 | 4.121 | 4.147 | 1,436,824 | -0.00(-0.10%) |
Sep 27, 2012 | 4.201 | 4.201 | 4.151 | 4.151 | 2,352,872 | -0.03(-0.70%) |
Sep 26, 2012 | 4.134 | 4.180 | 4.121 | 4.180 | 2,320,413 | +0.05(+1.33%) |
Sep 25, 2012 | 4.193 | 4.205 | 4.092 | 4.125 | 4,429,672 | -0.09(-2.19%) |
Sep 24, 2012 | 4.256 | 4.298 | 4.197 | 4.218 | 1,766,936 | -0.04(-0.94%) |
Sep 21, 2012 | 4.174 | 4.258 | 4.166 | 4.258 | 2,732,804 | +0.07(+1.70%) |
Sep 20, 2012 | 4.133 | 4.245 | 4.116 | 4.187 | 4,460,405 | +0.06(+1.52%) |
Sep 19, 2012 | 4.137 | 4.147 | 4.112 | 4.124 | 2,855,332 | -0.01(-0.30%) |
Sep 18, 2012 | 4.170 | 4.179 | 4.137 | 4.137 | 2,733,522 | -0.04(-0.90%) |
Sep 17, 2012 | 4.166 | 4.186 | 4.158 | 4.174 | 2,261,121 | +0.01(+0.20%) |
Sep 14, 2012 | 4.174 | 4.195 | 4.145 | 4.166 | 1,732,551 | -0.01(-0.20%) |
Sep 13, 2012 | 4.179 | 4.199 | 4.166 | 4.174 | 1,833,297 | -0.02(-0.40%) |
Sep 12, 2012 | 4.199 | 4.204 | 4.162 | 4.191 | 1,620,894 | -0.01(-0.20%) |
Sep 11, 2012 | 4.191 | 4.216 | 4.166 | 4.199 | 2,089,870 | +0.02(+0.50%) |
Sep 10, 2012 | 4.179 | 4.229 | 4.174 | 4.179 | 2,254,944 | +0.00(+0.10%) |
Sep 07, 2012 | 4.170 | 4.195 | 4.137 | 4.174 | 2,324,776 | +0.04(+0.91%) |
Sep 06, 2012 | 4.120 | 4.170 | 4.095 | 4.137 | 3,098,090 | +0.00(+0.00%) |
Sep 05, 2012 | 4.199 | 4.208 | 4.099 | 4.137 | 4,502,752 | -0.11(-2.56%) |
Sep 04, 2012 | 4.387 | 4.387 | 4.220 | 4.245 | 3,285,465 | -0.15(-3.33%) |
Aug 31, 2012 | 4.471 | 4.471 | 4.392 | 4.392 | 963,328 | -0.05(-1.22%) |
Aug 30, 2012 | 4.442 | 4.454 | 4.417 | 4.446 | 778,844 | +0.02(+0.38%) |
Aug 29, 2012 | 4.442 | 4.442 | 4.408 | 4.429 | 989,248 | +0.04(+0.90%) |
Aug 27, 2012 | 4.394 | 4.419 | 4.377 | 4.390 | 721,406 | -0.02(-0.38%) |
Aug 24, 2012 | 4.381 | 4.406 | 4.365 | 4.406 | 869,648 | +0.02(+0.57%) |
Aug 23, 2012 | 4.381 | 4.406 | 4.315 | 4.381 | 1,096,221 | +0.03(+0.67%) |
Aug 22, 2012 | 4.402 | 4.410 | 4.319 | 4.352 | 1,384,225 | -0.05(-1.23%) |
Aug 21, 2012 | 4.419 | 4.427 | 4.369 | 4.406 | 1,945,622 | -0.11(-2.48%) |
Aug 20, 2012 | 4.510 | 4.539 | 4.485 | 4.518 | 978,310 | +0.03(+0.74%) |
Aug 17, 2012 | 4.489 | 4.514 | 4.464 | 4.485 | 1,608,103 | +0.02(+0.47%) |
Aug 16, 2012 | 4.415 | 4.473 | 4.415 | 4.464 | 1,162,532 | +0.03(+0.75%) |
Aug 15, 2012 | 4.502 | 4.502 | 4.419 | 4.431 | 1,742,861 | -0.08(-1.84%) |
Aug 14, 2012 | 4.581 | 4.581 | 4.510 | 4.514 | 1,522,433 | -0.04(-0.91%) |
Aug 13, 2012 | 4.568 | 4.606 | 4.547 | 4.556 | 1,112,117 | +0.00(+0.09%) |
Aug 10, 2012 | 4.543 | 4.593 | 4.464 | 4.552 | 1,995,979 | -0.05(-1.17%) |
Aug 09, 2012 | 4.630 | 4.701 | 4.606 | 4.606 | 809,995 | +0.01(+0.27%) |
Aug 08, 2012 | 4.693 | 4.709 | 4.576 | 4.593 | 1,124,544 | -0.12(-2.60%) |
Aug 07, 2012 | 4.755 | 4.758 | 4.705 | 4.716 | 784,847 | -0.02(-0.39%) |
Aug 06, 2012 | 4.701 | 4.738 | 4.693 | 4.734 | 583,220 | +0.02(+0.35%) |
Aug 03, 2012 | 4.689 | 4.755 | 4.651 | 4.718 | 675,544 | +0.05(+1.07%) |
Aug 02, 2012 | 4.639 | 4.694 | 4.639 | 4.668 | 716,670 | +0.00(+0.00%) |
Aug 01, 2012 | 4.647 | 4.693 | 4.614 | 4.668 | 647,698 | +0.03(+0.63%) |
Jul 31, 2012 | 4.597 | 4.660 | 4.597 | 4.639 | 1,002,662 | +0.04(+0.90%) |
Jul 30, 2012 | 4.743 | 4.755 | 4.527 | 4.597 | 2,435,131 | -0.16(-3.32%) |
Jul 27, 2012 | 4.805 | 4.809 | 4.755 | 4.755 | 562,097 | -0.01(-0.30%) |
Jul 26, 2012 | 4.753 | 4.790 | 4.753 | 4.770 | 678,215 | +0.00(+0.09%) |
Jul 25, 2012 | 4.782 | 4.786 | 4.732 | 4.765 | 875,057 | +0.00(+0.09%) |
Jul 24, 2012 | 4.786 | 4.790 | 4.749 | 4.761 | 756,142 | -0.03(-0.60%) |
Jul 23, 2012 | 4.728 | 4.790 | 4.728 | 4.790 | 811,628 | +0.03(+0.69%) |
Jul 20, 2012 | 4.782 | 4.782 | 4.728 | 4.757 | 780,319 | +0.02(+0.35%) |
Jul 19, 2012 | 4.782 | 4.782 | 4.741 | 4.741 | 657,929 | -0.02(-0.35%) |
Jul 18, 2012 | 4.741 | 4.782 | 4.728 | 4.757 | 886,422 | +0.01(+0.17%) |
Jul 17, 2012 | 4.732 | 4.749 | 4.720 | 4.749 | 692,657 | +0.02(+0.52%) |
Jul 16, 2012 | 4.757 | 4.757 | 4.687 | 4.724 | 1,045,732 | +0.02(+0.35%) |
Jul 13, 2012 | 4.687 | 4.708 | 4.683 | 4.708 | 406,884 | +0.01(+0.26%) |
Jul 12, 2012 | 4.683 | 4.708 | 4.683 | 4.695 | 782,835 | +0.02(+0.53%) |
Jul 11, 2012 | 4.687 | 4.708 | 4.650 | 4.670 | 630,902 | -0.02(-0.53%) |
Jul 10, 2012 | 4.679 | 4.704 | 4.675 | 4.695 | 890,873 | +0.02(+0.44%) |
Jul 09, 2012 | 4.642 | 4.675 | 4.642 | 4.675 | 766,557 | +0.04(+0.80%) |
Jul 06, 2012 | 4.621 | 4.650 | 4.621 | 4.637 | 450,059 | -0.01(-0.18%) |
Jul 05, 2012 | 4.633 | 4.646 | 4.613 | 4.646 | 515,636 | +0.02(+0.36%) |
Jul 03, 2012 | 4.625 | 4.629 | 4.609 | 4.629 | 254,636 | +0.01(+0.27%) |