Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.142 | 4.195 | 4.100 | 4.104 | 4,524 | -0.07(-1.78%) |
Oct 26, 2012 | 4.121 | 4.178 | 4.178 | 4.178 | 7,362 | +0.00(+0.08%) |
Oct 25, 2012 | 4.174 | 4.308 | 4.141 | 4.174 | 20,591 | -0.02(-0.42%) |
Oct 24, 2012 | 4.125 | 4.192 | 4.125 | 4.192 | 4,247 | +0.02(+0.51%) |
Oct 23, 2012 | 4.171 | 4.171 | 4.171 | 4.171 | 283 | -0.02(-0.59%) |
Oct 19, 2012 | 4.203 | 4.203 | 4.160 | 4.195 | 1,132 | -0.01(-0.17%) |
Oct 18, 2012 | 4.210 | 4.210 | 4.203 | 4.203 | 1,698 | -0.04(-0.83%) |
Oct 16, 2012 | 4.171 | 4.238 | 4.238 | 4.238 | 8,494 | -0.02(-0.41%) |
Oct 15, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 662 | +0.01(+0.33%) |
Oct 12, 2012 | 4.280 | 4.280 | 4.241 | 4.241 | 2,548 | -0.01(-0.33%) |
Oct 10, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 566 | +0.05(+1.18%) |
Oct 08, 2012 | 4.319 | 4.206 | 4.206 | 4.206 | 5,096 | -0.07(-1.57%) |
Oct 05, 2012 | 4.270 | 4.326 | 4.270 | 4.273 | 7,880 | +0.04(+0.83%) |
Oct 04, 2012 | 4.135 | 4.294 | 4.100 | 4.238 | 33,569 | -0.04(-0.99%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.238 | 4.280 | 4,247 | +0.01(+0.25%) |
Oct 02, 2012 | 4.270 | 4.270 | 4.255 | 4.270 | 1,415 | +0.03(+0.75%) |
Oct 01, 2012 | 4.104 | 4.261 | 4.104 | 4.238 | 4,672 | +0.00(+0.00%) |
Sep 28, 2012 | 4.174 | 4.238 | 4.165 | 4.238 | 18,830 | +0.08(+1.95%) |
Sep 26, 2012 | 4.107 | 4.157 | 4.157 | 4.157 | 22,086 | +0.04(+0.86%) |
Sep 25, 2012 | 4.121 | 4.206 | 3.962 | 4.121 | 9,149 | +0.00(+0.09%) |
Sep 24, 2012 | 4.188 | 4.188 | 4.107 | 4.118 | 16,267 | -0.13(-3.00%) |
Sep 21, 2012 | 4.238 | 4.245 | 4.220 | 4.245 | 5,003 | +0.05(+1.26%) |
Sep 20, 2012 | 4.248 | 4.248 | 4.192 | 4.192 | 1,203 | -0.07(-1.65%) |
Sep 19, 2012 | 4.195 | 4.277 | 4.188 | 4.262 | 2,718 | +0.06(+1.33%) |
Sep 18, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | +0.01(+0.25%) |
Sep 17, 2012 | 4.181 | 4.195 | 4.181 | 4.195 | 3,117 | -0.08(-1.90%) |
Sep 14, 2012 | 4.280 | 4.280 | 4.153 | 4.277 | 3,964 | +0.00(+0.02%) |
Sep 13, 2012 | 4.263 | 4.280 | 4.194 | 4.276 | 6,736 | +0.03(+0.82%) |
Sep 12, 2012 | 4.259 | 4.280 | 4.238 | 4.241 | 5,719 | +0.04(+0.84%) |
Sep 11, 2012 | 4.206 | 4.206 | 4.206 | 4.206 | 283 | -0.02(-0.58%) |
Sep 10, 2012 | 4.150 | 4.238 | 4.026 | 4.231 | 20,141 | +0.15(+3.72%) |
Sep 07, 2012 | 4.097 | 4.150 | 4.079 | 4.079 | 9,061 | +0.00(+0.00%) |
Sep 06, 2012 | 4.097 | 4.097 | 4.079 | 4.079 | 2,831 | -0.03(-0.77%) |
Sep 05, 2012 | 4.227 | 4.227 | 4.107 | 4.111 | 12,130 | -0.01(-0.34%) |
Sep 04, 2012 | 4.132 | 4.132 | 4.125 | 4.125 | 1,002 | +0.01(+0.34%) |
Aug 31, 2012 | 4.248 | 4.248 | 4.111 | 4.111 | 10,253 | -0.10(-2.43%) |
Aug 30, 2012 | 4.245 | 4.245 | 4.213 | 4.213 | 996 | -0.02(-0.58%) |
Aug 29, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 1,704 | +0.06(+1.35%) |
Aug 27, 2012 | 4.224 | 4.354 | 4.181 | 4.181 | 2,794 | +0.00(+0.09%) |
Aug 24, 2012 | 4.178 | 4.178 | 4.178 | 4.178 | 430 | +0.07(+1.68%) |
Aug 23, 2012 | 4.217 | 4.224 | 4.109 | 4.109 | 2,658 | -0.13(-3.05%) |
Aug 22, 2012 | 4.238 | 4.238 | 4.238 | 4.238 | 849 | +0.05(+1.18%) |
Aug 20, 2012 | 4.188 | 4.188 | 4.188 | 4.188 | 1,132 | +0.05(+1.19%) |
Aug 17, 2012 | 4.051 | 4.150 | 4.051 | 4.139 | 4,952 | -0.03(-0.68%) |
Aug 16, 2012 | 4.178 | 4.178 | 4.167 | 4.167 | 1,132 | +0.04(+0.94%) |
Aug 15, 2012 | 4.118 | 4.255 | 4.118 | 4.128 | 2,973 | -0.02(-0.43%) |
Aug 14, 2012 | 4.224 | 4.255 | 4.114 | 4.146 | 4,958 | +0.04(+0.86%) |
Aug 13, 2012 | 4.081 | 4.111 | 4.081 | 4.111 | 1,274 | -0.01(-0.28%) |
Aug 10, 2012 | 4.127 | 4.312 | 4.057 | 4.122 | 27,899 | +0.02(+0.49%) |
Aug 08, 2012 | 4.161 | 4.102 | 4.102 | 4.102 | 21,196 | +0.04(+1.10%) |
Aug 06, 2012 | 4.085 | 4.058 | 4.058 | 4.058 | 9,166 | -0.03(-0.83%) |
Aug 03, 2012 | 4.238 | 4.238 | 4.071 | 4.092 | 1,145 | -0.09(-2.17%) |
Aug 02, 2012 | 4.193 | 4.224 | 4.032 | 4.182 | 6,015 | -0.01(-0.17%) |