Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.950 | 4.010 | 3.900 | 3.950 | 385,486 | +0.04(+1.02%) |
Sep 27, 2012 | 4.150 | 4.170 | 3.881 | 3.910 | 798,504 | -0.21(-5.10%) |
Sep 26, 2012 | 4.340 | 4.350 | 4.100 | 4.120 | 529,429 | -0.20(-4.63%) |
Sep 25, 2012 | 4.290 | 4.360 | 4.180 | 4.320 | 1,602,118 | -0.15(-3.36%) |
Sep 24, 2012 | 4.670 | 4.670 | 4.360 | 4.470 | 137,107 | -0.21(-4.49%) |
Sep 21, 2012 | 4.390 | 4.760 | 4.390 | 4.680 | 345,302 | +0.30(+6.85%) |
Sep 20, 2012 | 4.370 | 4.470 | 4.320 | 4.380 | 177,391 | -0.04(-0.90%) |
Sep 19, 2012 | 4.340 | 4.440 | 4.310 | 4.420 | 180,374 | +0.07(+1.61%) |
Sep 18, 2012 | 4.300 | 4.350 | 4.200 | 4.350 | 160,648 | +0.05(+1.16%) |
Sep 17, 2012 | 4.420 | 4.430 | 4.210 | 4.300 | 184,934 | -0.17(-3.80%) |
Sep 14, 2012 | 4.500 | 4.580 | 4.240 | 4.470 | 381,711 | -0.10(-2.19%) |
Sep 13, 2012 | 4.680 | 4.750 | 4.520 | 4.570 | 204,707 | -0.12(-2.56%) |
Sep 12, 2012 | 4.830 | 4.870 | 4.480 | 4.690 | 502,418 | -0.18(-3.70%) |
Sep 11, 2012 | 4.800 | 5.040 | 4.750 | 4.870 | 876,169 | +0.21(+4.39%) |
Sep 10, 2012 | 4.230 | 4.719 | 4.230 | 4.665 | 195,332 | +0.22(+5.07%) |
Sep 07, 2012 | 4.370 | 4.530 | 4.160 | 4.440 | 437,359 | +0.15(+3.50%) |
Sep 06, 2012 | 4.340 | 4.390 | 4.070 | 4.290 | 377,628 | -0.06(-1.38%) |
Sep 05, 2012 | 4.370 | 4.420 | 4.270 | 4.350 | 127,125 | -0.03(-0.68%) |
Sep 04, 2012 | 4.480 | 4.550 | 4.350 | 4.380 | 69,170 | -0.12(-2.67%) |
Aug 31, 2012 | 4.500 | 4.520 | 4.320 | 4.500 | 135,900 | +0.10(+2.27%) |
Aug 30, 2012 | 4.480 | 4.560 | 4.390 | 4.400 | 87,550 | -0.10(-2.22%) |
Aug 29, 2012 | 4.510 | 4.560 | 4.410 | 4.500 | 92,558 | -0.03(-0.66%) |
Aug 27, 2012 | 4.630 | 4.710 | 4.500 | 4.530 | 205,029 | -0.08(-1.74%) |
Aug 24, 2012 | 4.600 | 4.740 | 4.550 | 4.610 | 414,281 | +0.01(+0.22%) |
Aug 23, 2012 | 4.680 | 4.730 | 4.550 | 4.600 | 477,279 | -0.08(-1.71%) |
Aug 22, 2012 | 4.740 | 4.770 | 4.610 | 4.680 | 243,178 | -0.04(-0.85%) |
Aug 21, 2012 | 4.830 | 5.080 | 4.640 | 4.720 | 811,552 | -0.07(-1.46%) |
Aug 20, 2012 | 4.690 | 4.980 | 4.630 | 4.790 | 369,044 | +0.08(+1.70%) |
Aug 17, 2012 | 4.830 | 4.830 | 4.640 | 4.710 | 117,344 | -0.10(-2.08%) |
Aug 16, 2012 | 4.690 | 4.900 | 4.690 | 4.810 | 467,542 | +0.13(+2.78%) |
Aug 15, 2012 | 4.600 | 4.690 | 4.490 | 4.680 | 203,959 | +0.06(+1.30%) |
Aug 14, 2012 | 4.630 | 4.650 | 4.460 | 4.620 | 144,529 | +0.01(+0.22%) |
Aug 13, 2012 | 4.500 | 4.620 | 4.410 | 4.610 | 107,288 | +0.07(+1.54%) |
Aug 10, 2012 | 4.600 | 4.680 | 4.480 | 4.540 | 117,918 | -0.09(-1.94%) |
Aug 09, 2012 | 4.700 | 4.700 | 4.360 | 4.630 | 406,441 | -0.09(-1.91%) |
Aug 08, 2012 | 4.710 | 4.810 | 4.700 | 4.720 | 152,413 | +0.00(+0.00%) |
Aug 07, 2012 | 4.800 | 4.800 | 4.670 | 4.720 | 67,064 | +0.05(+1.07%) |
Aug 06, 2012 | 4.730 | 4.830 | 4.650 | 4.670 | 94,471 | -0.04(-0.85%) |
Aug 03, 2012 | 4.840 | 4.840 | 4.620 | 4.710 | 158,920 | -0.07(-1.46%) |
Aug 02, 2012 | 4.720 | 4.820 | 4.580 | 4.780 | 170,213 | +0.05(+1.06%) |
Aug 01, 2012 | 4.950 | 4.950 | 4.571 | 4.730 | 360,690 | -0.16(-3.27%) |
Jul 31, 2012 | 4.900 | 5.040 | 4.740 | 4.890 | 639,478 | -0.03(-0.61%) |
Jul 30, 2012 | 4.800 | 4.940 | 4.710 | 4.920 | 564,698 | +0.13(+2.71%) |
Jul 27, 2012 | 4.570 | 4.790 | 4.470 | 4.790 | 762,357 | +0.32(+7.16%) |
Jul 26, 2012 | 4.710 | 4.870 | 4.410 | 4.470 | 1,002,362 | -0.13(-2.83%) |
Jul 25, 2012 | 4.370 | 4.640 | 4.340 | 4.600 | 263,029 | +0.21(+4.78%) |
Jul 24, 2012 | 4.540 | 4.640 | 4.310 | 4.390 | 323,628 | -0.15(-3.30%) |
Jul 23, 2012 | 4.600 | 4.730 | 4.534 | 4.540 | 252,820 | -0.14(-2.99%) |
Jul 20, 2012 | 4.720 | 4.750 | 4.520 | 4.680 | 280,531 | -0.04(-0.85%) |
Jul 19, 2012 | 4.630 | 4.790 | 4.510 | 4.720 | 383,256 | +0.10(+2.16%) |
Jul 18, 2012 | 4.590 | 4.880 | 4.580 | 4.620 | 563,761 | +0.00(+0.00%) |
Jul 17, 2012 | 4.740 | 4.760 | 4.510 | 4.620 | 235,692 | -0.06(-1.28%) |
Jul 16, 2012 | 4.660 | 4.730 | 4.460 | 4.680 | 311,925 | +0.12(+2.63%) |
Jul 13, 2012 | 4.760 | 4.770 | 4.546 | 4.560 | 274,072 | -0.16(-3.39%) |
Jul 12, 2012 | 4.430 | 4.780 | 4.340 | 4.720 | 594,865 | +0.32(+7.27%) |
Jul 11, 2012 | 4.450 | 4.450 | 4.330 | 4.400 | 154,827 | +0.00(+0.00%) |
Jul 10, 2012 | 4.260 | 4.450 | 4.260 | 4.400 | 186,093 | +0.03(+0.69%) |
Jul 09, 2012 | 4.460 | 4.642 | 4.260 | 4.370 | 489,803 | -0.09(-2.02%) |
Jul 06, 2012 | 4.600 | 4.620 | 4.400 | 4.460 | 482,065 | -0.17(-3.67%) |
Jul 05, 2012 | 4.910 | 4.910 | 4.580 | 4.630 | 692,448 | -0.29(-5.89%) |
Jul 03, 2012 | 4.890 | 4.970 | 4.740 | 4.920 | 179,536 | -0.02(-0.40%) |