Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.514 | 4.557 | 4.497 | 4.527 | 3,041,024 | -0.01(-0.29%) |
Sep 27, 2012 | 4.540 | 4.570 | 4.510 | 4.540 | 2,212,455 | +0.02(+0.38%) |
Sep 26, 2012 | 4.492 | 4.544 | 4.484 | 4.523 | 2,840,473 | +0.03(+0.67%) |
Sep 25, 2012 | 4.557 | 4.600 | 4.492 | 4.492 | 2,031,992 | -0.06(-1.43%) |
Sep 24, 2012 | 4.553 | 4.588 | 4.553 | 4.557 | 2,050,451 | -0.01(-0.28%) |
Sep 21, 2012 | 4.553 | 4.588 | 4.544 | 4.570 | 2,590,701 | +0.04(+0.96%) |
Sep 20, 2012 | 4.549 | 4.566 | 4.527 | 4.527 | 1,565,704 | -0.03(-0.76%) |
Sep 19, 2012 | 4.583 | 4.609 | 4.553 | 4.562 | 1,755,625 | -0.02(-0.47%) |
Sep 18, 2012 | 4.613 | 4.613 | 4.566 | 4.583 | 2,509,178 | -0.04(-0.94%) |
Sep 17, 2012 | 4.648 | 4.696 | 4.609 | 4.626 | 2,100,225 | -0.04(-0.84%) |
Sep 14, 2012 | 4.648 | 4.713 | 4.631 | 4.665 | 2,249,473 | +0.05(+1.03%) |
Sep 13, 2012 | 4.574 | 4.657 | 4.566 | 4.618 | 3,162,601 | +0.05(+1.04%) |
Sep 12, 2012 | 4.566 | 4.605 | 4.536 | 4.570 | 2,277,962 | +0.03(+0.57%) |
Sep 11, 2012 | 4.523 | 4.570 | 4.510 | 4.544 | 3,766,094 | +0.01(+0.29%) |
Sep 10, 2012 | 4.578 | 4.591 | 4.518 | 4.531 | 2,632,947 | -0.04(-0.84%) |
Sep 07, 2012 | 4.578 | 4.595 | 4.535 | 4.569 | 2,231,850 | -0.01(-0.28%) |
Sep 06, 2012 | 4.476 | 4.582 | 4.476 | 4.582 | 2,968,200 | +0.11(+2.47%) |
Sep 05, 2012 | 4.476 | 4.497 | 4.459 | 4.472 | 2,426,500 | +0.01(+0.19%) |
Sep 04, 2012 | 4.387 | 4.463 | 4.374 | 4.463 | 2,289,871 | +0.08(+1.84%) |
Aug 31, 2012 | 4.378 | 4.395 | 4.344 | 4.382 | 2,141,416 | +0.02(+0.49%) |
Aug 30, 2012 | 4.365 | 4.374 | 4.344 | 4.361 | 2,241,232 | -0.01(-0.19%) |
Aug 29, 2012 | 4.348 | 4.374 | 4.336 | 4.370 | 1,265,002 | +0.03(+0.69%) |
Aug 27, 2012 | 4.310 | 4.357 | 4.306 | 4.340 | 1,471,957 | +0.04(+0.99%) |
Aug 24, 2012 | 4.242 | 4.310 | 4.242 | 4.297 | 1,134,434 | +0.04(+1.00%) |
Aug 23, 2012 | 4.234 | 4.289 | 4.229 | 4.255 | 1,860,988 | +0.00(+0.00%) |
Aug 22, 2012 | 4.276 | 4.289 | 4.229 | 4.255 | 1,445,980 | -0.03(-0.79%) |
Aug 21, 2012 | 4.297 | 4.336 | 4.285 | 4.289 | 1,776,786 | +0.00(+0.00%) |
Aug 20, 2012 | 4.280 | 4.306 | 4.246 | 4.289 | 1,695,469 | +0.01(+0.20%) |
Aug 17, 2012 | 4.251 | 4.280 | 4.200 | 4.280 | 1,788,149 | +0.03(+0.70%) |
Aug 16, 2012 | 4.225 | 4.251 | 4.195 | 4.251 | 1,754,895 | +0.01(+0.20%) |
Aug 15, 2012 | 4.208 | 4.242 | 4.195 | 4.242 | 2,055,384 | +0.03(+0.60%) |
Aug 14, 2012 | 4.221 | 4.229 | 4.191 | 4.217 | 1,983,663 | +0.02(+0.51%) |
Aug 13, 2012 | 4.157 | 4.200 | 4.149 | 4.195 | 1,211,488 | +0.03(+0.61%) |
Aug 10, 2012 | 4.123 | 4.178 | 4.110 | 4.170 | 1,133,274 | +0.06(+1.34%) |
Aug 09, 2012 | 4.144 | 4.208 | 4.115 | 4.115 | 1,625,597 | -0.03(-0.62%) |
Aug 08, 2012 | 4.106 | 4.157 | 4.106 | 4.140 | 1,240,883 | +0.01(+0.31%) |
Aug 07, 2012 | 4.217 | 4.217 | 4.127 | 4.127 | 1,465,504 | -0.07(-1.72%) |
Aug 06, 2012 | 4.178 | 4.208 | 4.163 | 4.200 | 1,118,170 | +0.04(+0.92%) |
Aug 03, 2012 | 4.132 | 4.178 | 4.127 | 4.161 | 1,750,103 | +0.07(+1.66%) |
Aug 02, 2012 | 4.136 | 4.144 | 4.093 | 4.093 | 3,603,295 | -0.06(-1.33%) |
Aug 01, 2012 | 4.195 | 4.242 | 4.149 | 4.149 | 2,208,714 | -0.04(-0.91%) |
Jul 31, 2012 | 4.174 | 4.195 | 4.153 | 4.187 | 1,376,912 | +0.01(+0.31%) |
Jul 30, 2012 | 4.157 | 4.217 | 4.151 | 4.174 | 2,160,272 | +0.02(+0.41%) |
Jul 27, 2012 | 4.149 | 4.191 | 4.140 | 4.157 | 1,786,432 | +0.03(+0.62%) |
Jul 26, 2012 | 4.166 | 4.174 | 4.106 | 4.132 | 1,415,469 | +0.02(+0.41%) |
Jul 25, 2012 | 4.144 | 4.157 | 4.085 | 4.115 | 1,422,811 | +0.00(+0.00%) |
Jul 24, 2012 | 4.183 | 4.200 | 4.106 | 4.115 | 2,530,572 | -0.05(-1.22%) |
Jul 23, 2012 | 4.149 | 4.178 | 4.144 | 4.166 | 1,102,928 | -0.04(-0.91%) |
Jul 20, 2012 | 4.161 | 4.229 | 4.153 | 4.204 | 1,623,706 | +0.01(+0.20%) |
Jul 19, 2012 | 4.225 | 4.229 | 4.166 | 4.195 | 1,183,798 | -0.03(-0.70%) |
Jul 18, 2012 | 4.212 | 4.234 | 4.208 | 4.225 | 1,569,686 | -0.00(-0.10%) |
Jul 17, 2012 | 4.225 | 4.251 | 4.191 | 4.229 | 1,384,062 | +0.01(+0.30%) |
Jul 16, 2012 | 4.187 | 4.225 | 4.170 | 4.217 | 1,655,150 | +0.03(+0.71%) |
Jul 13, 2012 | 4.153 | 4.191 | 4.132 | 4.187 | 2,280,642 | +0.06(+1.34%) |
Jul 12, 2012 | 4.132 | 4.149 | 4.089 | 4.132 | 1,791,478 | -0.01(-0.31%) |
Jul 11, 2012 | 4.140 | 4.153 | 4.089 | 4.144 | 1,912,251 | +0.02(+0.52%) |
Jul 10, 2012 | 4.157 | 4.161 | 4.098 | 4.123 | 1,893,943 | -0.01(-0.21%) |
Jul 09, 2012 | 4.123 | 4.157 | 4.042 | 4.132 | 2,798,609 | -0.00(-0.10%) |
Jul 06, 2012 | 4.098 | 4.155 | 4.098 | 4.136 | 2,047,035 | -0.00(-0.10%) |
Jul 05, 2012 | 4.140 | 4.161 | 4.115 | 4.140 | 1,847,940 | -0.01(-0.20%) |
Jul 03, 2012 | 4.115 | 4.157 | 4.106 | 4.149 | 1,525,495 | +0.03(+0.83%) |