Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.145 | 4.208 | 4.135 | 4.208 | 18,963 | +0.08(+1.95%) |
Sep 26, 2012 | 4.078 | 4.127 | 4.127 | 4.127 | 22,242 | +0.04(+0.86%) |
Sep 25, 2012 | 4.092 | 4.177 | 3.935 | 4.092 | 9,213 | +0.00(+0.09%) |
Sep 24, 2012 | 4.159 | 4.159 | 4.078 | 4.089 | 16,382 | -0.13(-2.99%) |
Sep 21, 2012 | 4.208 | 4.215 | 4.191 | 4.215 | 5,038 | +0.05(+1.26%) |
Sep 20, 2012 | 4.219 | 4.219 | 4.163 | 4.163 | 1,211 | -0.07(-1.65%) |
Sep 19, 2012 | 4.166 | 4.247 | 4.159 | 4.232 | 2,737 | +0.06(+1.33%) |
Sep 18, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 285 | +0.01(+0.25%) |
Sep 17, 2012 | 4.152 | 4.166 | 4.152 | 4.166 | 3,139 | -0.08(-1.90%) |
Sep 14, 2012 | 4.250 | 4.250 | 4.124 | 4.247 | 3,992 | +0.00(+0.02%) |
Sep 13, 2012 | 4.233 | 4.250 | 4.165 | 4.246 | 6,784 | +0.03(+0.82%) |
Sep 12, 2012 | 4.229 | 4.250 | 4.208 | 4.212 | 5,760 | +0.04(+0.84%) |
Sep 11, 2012 | 4.177 | 4.177 | 4.177 | 4.177 | 285 | -0.02(-0.58%) |
Sep 10, 2012 | 4.120 | 4.208 | 3.998 | 4.201 | 20,283 | +0.15(+3.72%) |
Sep 07, 2012 | 4.068 | 4.120 | 4.050 | 4.050 | 9,125 | +0.00(+0.00%) |
Sep 06, 2012 | 4.068 | 4.068 | 4.050 | 4.050 | 2,851 | -0.03(-0.77%) |
Sep 05, 2012 | 4.198 | 4.198 | 4.078 | 4.082 | 12,216 | -0.01(-0.34%) |
Sep 04, 2012 | 4.103 | 4.103 | 4.096 | 4.096 | 1,009 | +0.01(+0.34%) |
Aug 31, 2012 | 4.219 | 4.219 | 4.082 | 4.082 | 10,325 | -0.10(-2.43%) |
Aug 30, 2012 | 4.215 | 4.215 | 4.184 | 4.184 | 1,003 | -0.02(-0.58%) |
Aug 29, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 1,716 | +0.06(+1.35%) |
Aug 27, 2012 | 4.194 | 4.324 | 4.152 | 4.152 | 2,814 | +0.00(+0.09%) |
Aug 24, 2012 | 4.148 | 4.148 | 4.148 | 4.148 | 433 | +0.07(+1.68%) |
Aug 23, 2012 | 4.187 | 4.194 | 4.080 | 4.080 | 2,677 | -0.13(-3.05%) |
Aug 22, 2012 | 4.208 | 4.208 | 4.208 | 4.208 | 855 | +0.05(+1.18%) |
Aug 20, 2012 | 4.159 | 4.159 | 4.159 | 4.159 | 1,140 | +0.05(+1.19%) |
Aug 17, 2012 | 4.022 | 4.120 | 4.022 | 4.110 | 4,987 | -0.03(-0.68%) |
Aug 16, 2012 | 4.148 | 4.148 | 4.138 | 4.138 | 1,140 | +0.04(+0.94%) |
Aug 15, 2012 | 4.089 | 4.226 | 4.089 | 4.099 | 2,994 | -0.02(-0.43%) |
Aug 14, 2012 | 4.194 | 4.226 | 4.085 | 4.117 | 4,993 | +0.04(+0.86%) |
Aug 13, 2012 | 4.052 | 4.082 | 4.052 | 4.082 | 1,283 | -0.01(-0.28%) |
Aug 10, 2012 | 4.098 | 4.281 | 4.028 | 4.093 | 28,096 | +0.02(+0.49%) |
Aug 08, 2012 | 4.132 | 4.073 | 4.073 | 4.073 | 21,346 | +0.04(+1.10%) |
Aug 06, 2012 | 4.056 | 4.029 | 4.029 | 4.029 | 9,230 | -0.03(-0.83%) |
Aug 03, 2012 | 4.209 | 4.209 | 4.042 | 4.063 | 1,153 | -0.09(-2.17%) |
Aug 02, 2012 | 4.163 | 4.195 | 4.004 | 4.153 | 6,057 | -0.01(-0.17%) |
Aug 01, 2012 | 4.247 | 4.247 | 4.160 | 4.160 | 7,546 | -0.10(-2.36%) |
Jul 31, 2012 | 4.261 | 4.264 | 4.247 | 4.261 | 6,057 | -0.03(-0.73%) |
Jul 27, 2012 | 4.247 | 4.292 | 4.292 | 4.292 | 51,923 | +0.05(+1.06%) |
Jul 26, 2012 | 4.240 | 4.250 | 4.177 | 4.247 | 9,066 | +0.03(+0.82%) |
Jul 25, 2012 | 4.212 | 4.212 | 4.212 | 4.212 | 865 | -0.03(-0.82%) |
Jul 24, 2012 | 4.205 | 4.247 | 4.170 | 4.247 | 5,578 | +0.07(+1.66%) |
Jul 23, 2012 | 4.160 | 4.177 | 4.160 | 4.177 | 1,156 | -0.07(-1.55%) |
Jul 20, 2012 | 3.865 | 4.309 | 3.865 | 4.243 | 5,625 | +0.06(+1.41%) |
Jul 19, 2012 | 4.274 | 4.274 | 4.184 | 4.184 | 1,153 | -0.03(-0.74%) |
Jul 17, 2012 | 4.215 | 4.215 | 4.215 | 4.215 | 1,730 | -0.01(-0.33%) |
Jul 16, 2012 | 4.243 | 4.243 | 4.229 | 4.229 | 2,988 | -0.03(-0.65%) |
Jul 13, 2012 | 4.073 | 4.299 | 4.073 | 4.257 | 36,294 | -0.09(-2.15%) |
Jul 11, 2012 | 4.333 | 4.351 | 4.351 | 4.351 | 20,769 | +0.02(+0.40%) |
Jul 10, 2012 | 4.170 | 4.333 | 4.170 | 4.333 | 6,923 | +0.16(+3.73%) |
Jul 09, 2012 | 4.177 | 4.177 | 3.969 | 4.177 | 4,903 | +0.02(+0.42%) |
Jul 06, 2012 | 4.188 | 4.188 | 4.160 | 4.160 | 5,769 | -0.08(-1.96%) |