Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.155 | 4.218 | 4.145 | 4.218 | 18,919 | +0.08(+1.95%) |
Sep 26, 2012 | 4.088 | 4.137 | 4.137 | 4.137 | 22,191 | +0.04(+0.86%) |
Sep 25, 2012 | 4.102 | 4.186 | 3.944 | 4.102 | 9,192 | +0.00(+0.09%) |
Sep 24, 2012 | 4.169 | 4.169 | 4.088 | 4.098 | 16,344 | -0.13(-3.00%) |
Sep 21, 2012 | 4.218 | 4.225 | 4.200 | 4.225 | 5,027 | +0.05(+1.26%) |
Sep 20, 2012 | 4.228 | 4.228 | 4.172 | 4.172 | 1,209 | -0.07(-1.65%) |
Sep 19, 2012 | 4.176 | 4.257 | 4.169 | 4.242 | 2,731 | +0.06(+1.33%) |
Sep 18, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 284 | +0.01(+0.25%) |
Sep 17, 2012 | 4.162 | 4.176 | 4.162 | 4.176 | 3,132 | -0.08(-1.90%) |
Sep 14, 2012 | 4.260 | 4.260 | 4.134 | 4.257 | 3,983 | +0.00(+0.02%) |
Sep 13, 2012 | 4.242 | 4.260 | 4.174 | 4.256 | 6,768 | +0.03(+0.82%) |
Sep 12, 2012 | 4.239 | 4.260 | 4.218 | 4.221 | 5,747 | +0.04(+0.84%) |
Sep 11, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 284 | -0.02(-0.58%) |
Sep 10, 2012 | 4.130 | 4.218 | 4.007 | 4.211 | 20,236 | +0.15(+3.72%) |
Sep 07, 2012 | 4.077 | 4.130 | 4.060 | 4.060 | 9,104 | +0.00(+0.00%) |
Sep 06, 2012 | 4.077 | 4.077 | 4.060 | 4.060 | 2,845 | -0.03(-0.77%) |
Sep 05, 2012 | 4.207 | 4.207 | 4.088 | 4.091 | 12,188 | -0.01(-0.34%) |
Sep 04, 2012 | 4.112 | 4.112 | 4.105 | 4.105 | 1,007 | +0.01(+0.34%) |
Aug 31, 2012 | 4.228 | 4.228 | 4.091 | 4.091 | 10,301 | -0.10(-2.43%) |
Aug 30, 2012 | 4.225 | 4.225 | 4.193 | 4.193 | 1,001 | -0.02(-0.58%) |
Aug 29, 2012 | 4.218 | 4.218 | 4.218 | 4.218 | 1,712 | +0.06(+1.35%) |
Aug 27, 2012 | 4.204 | 4.334 | 4.162 | 4.162 | 2,808 | +0.00(+0.09%) |
Aug 24, 2012 | 4.158 | 4.158 | 4.158 | 4.158 | 432 | +0.07(+1.68%) |
Aug 23, 2012 | 4.197 | 4.204 | 4.089 | 4.089 | 2,671 | -0.13(-3.05%) |
Aug 22, 2012 | 4.218 | 4.218 | 4.218 | 4.218 | 853 | +0.05(+1.18%) |
Aug 20, 2012 | 4.169 | 4.169 | 4.169 | 4.169 | 1,138 | +0.05(+1.19%) |
Aug 17, 2012 | 4.032 | 4.130 | 4.032 | 4.119 | 4,975 | -0.03(-0.68%) |
Aug 16, 2012 | 4.158 | 4.158 | 4.148 | 4.148 | 1,138 | +0.04(+0.94%) |
Aug 15, 2012 | 4.098 | 4.235 | 4.098 | 4.109 | 2,987 | -0.02(-0.43%) |
Aug 14, 2012 | 4.204 | 4.235 | 4.095 | 4.126 | 4,981 | +0.04(+0.86%) |
Aug 13, 2012 | 4.061 | 4.091 | 4.061 | 4.091 | 1,280 | -0.01(-0.28%) |
Aug 10, 2012 | 4.107 | 4.291 | 4.038 | 4.103 | 28,031 | +0.02(+0.49%) |
Aug 08, 2012 | 4.142 | 4.083 | 4.083 | 4.083 | 21,296 | +0.04(+1.10%) |
Aug 06, 2012 | 4.065 | 4.038 | 4.038 | 4.038 | 9,209 | -0.03(-0.83%) |
Aug 03, 2012 | 4.218 | 4.218 | 4.051 | 4.072 | 1,151 | -0.09(-2.17%) |
Aug 02, 2012 | 4.173 | 4.204 | 4.013 | 4.163 | 6,043 | -0.01(-0.17%) |
Aug 01, 2012 | 4.256 | 4.256 | 4.170 | 4.170 | 7,528 | -0.10(-2.36%) |
Jul 31, 2012 | 4.270 | 4.274 | 4.256 | 4.270 | 6,043 | -0.03(-0.73%) |
Jul 27, 2012 | 4.256 | 4.302 | 4.302 | 4.302 | 51,803 | +0.05(+1.06%) |
Jul 26, 2012 | 4.250 | 4.260 | 4.187 | 4.256 | 9,045 | +0.03(+0.82%) |
Jul 25, 2012 | 4.222 | 4.222 | 4.222 | 4.222 | 863 | -0.03(-0.82%) |
Jul 24, 2012 | 4.215 | 4.256 | 4.180 | 4.256 | 5,565 | +0.07(+1.66%) |
Jul 23, 2012 | 4.170 | 4.187 | 4.170 | 4.187 | 1,154 | -0.07(-1.55%) |
Jul 20, 2012 | 3.874 | 4.319 | 3.874 | 4.253 | 5,612 | +0.06(+1.41%) |
Jul 19, 2012 | 4.284 | 4.284 | 4.194 | 4.194 | 1,151 | -0.03(-0.74%) |
Jul 17, 2012 | 4.225 | 4.225 | 4.225 | 4.225 | 1,726 | -0.01(-0.33%) |
Jul 16, 2012 | 4.253 | 4.253 | 4.239 | 4.239 | 2,981 | -0.03(-0.65%) |
Jul 13, 2012 | 4.083 | 4.309 | 4.083 | 4.267 | 36,210 | -0.09(-2.15%) |
Jul 11, 2012 | 4.343 | 4.361 | 4.361 | 4.361 | 20,721 | +0.02(+0.40%) |
Jul 10, 2012 | 4.180 | 4.343 | 4.180 | 4.343 | 6,907 | +0.16(+3.73%) |
Jul 09, 2012 | 4.187 | 4.187 | 3.979 | 4.187 | 4,892 | +0.02(+0.42%) |
Jul 06, 2012 | 4.197 | 4.197 | 4.170 | 4.170 | 5,755 | -0.08(-1.96%) |