Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.850 | 5.040 | 4.810 | 4.825 | 3,107,363 | -0.08(-1.73%) |
Sep 27, 2012 | 4.600 | 5.080 | 4.440 | 4.910 | 5,188,944 | +0.32(+6.97%) |
Sep 26, 2012 | 5.020 | 5.030 | 4.510 | 4.590 | 5,774,696 | -0.39(-7.83%) |
Sep 25, 2012 | 5.450 | 5.490 | 4.870 | 4.980 | 4,411,907 | -0.46(-8.46%) |
Sep 24, 2012 | 5.530 | 5.550 | 5.310 | 5.440 | 2,422,102 | -0.11(-2.07%) |
Sep 21, 2012 | 5.400 | 5.560 | 5.360 | 5.555 | 6,625,473 | +0.21(+3.83%) |
Sep 20, 2012 | 5.310 | 5.380 | 5.230 | 5.350 | 2,115,061 | +0.00(+0.00%) |
Sep 19, 2012 | 5.340 | 5.400 | 5.290 | 5.350 | 2,285,720 | +0.01(+0.19%) |
Sep 18, 2012 | 5.400 | 5.540 | 5.310 | 5.340 | 2,298,951 | -0.08(-1.48%) |
Sep 17, 2012 | 5.250 | 5.440 | 5.210 | 5.420 | 4,826,767 | +0.18(+3.44%) |
Sep 14, 2012 | 5.200 | 5.320 | 5.120 | 5.240 | 2,499,805 | +0.11(+2.04%) |
Sep 13, 2012 | 5.140 | 5.300 | 5.050 | 5.135 | 2,634,893 | +0.02(+0.49%) |
Sep 12, 2012 | 5.030 | 5.320 | 4.950 | 5.110 | 4,495,048 | +0.08(+1.59%) |
Sep 11, 2012 | 4.930 | 5.100 | 4.900 | 5.030 | 1,616,744 | +0.10(+1.93%) |
Sep 10, 2012 | 5.050 | 5.065 | 4.790 | 4.935 | 2,272,004 | -0.15(-2.85%) |
Sep 07, 2012 | 4.970 | 5.120 | 4.920 | 5.080 | 3,501,728 | +0.14(+2.83%) |
Sep 06, 2012 | 4.800 | 5.000 | 4.760 | 4.940 | 4,526,229 | +0.19(+4.00%) |
Sep 05, 2012 | 4.700 | 4.830 | 4.670 | 4.750 | 8,087,257 | +0.08(+1.82%) |
Sep 04, 2012 | 4.460 | 4.705 | 4.450 | 4.665 | 4,719,032 | +0.24(+5.30%) |
Aug 31, 2012 | 4.380 | 4.450 | 4.270 | 4.430 | 7,066,298 | +0.10(+2.31%) |
Aug 30, 2012 | 4.650 | 4.730 | 4.260 | 4.330 | 6,284,046 | -0.26(-5.66%) |
Aug 29, 2012 | 4.410 | 4.600 | 4.405 | 4.590 | 4,245,001 | +0.28(+6.50%) |
Aug 27, 2012 | 4.310 | 4.350 | 4.250 | 4.310 | 1,331,468 | +0.01(+0.23%) |
Aug 24, 2012 | 4.290 | 4.320 | 4.250 | 4.300 | 1,218,013 | +0.01(+0.23%) |
Aug 23, 2012 | 4.350 | 4.380 | 4.250 | 4.290 | 1,680,718 | -0.05(-1.15%) |
Aug 22, 2012 | 4.310 | 4.400 | 4.300 | 4.340 | 1,724,597 | +0.04(+0.93%) |
Aug 21, 2012 | 4.330 | 4.410 | 4.250 | 4.300 | 2,259,358 | +0.00(+0.00%) |
Aug 20, 2012 | 4.360 | 4.370 | 4.190 | 4.300 | 2,572,515 | -0.08(-1.83%) |
Aug 17, 2012 | 4.400 | 4.410 | 4.310 | 4.380 | 2,325,888 | -0.01(-0.23%) |
Aug 16, 2012 | 4.450 | 4.480 | 4.280 | 4.390 | 4,399,339 | -0.05(-1.13%) |
Aug 15, 2012 | 4.380 | 4.470 | 4.370 | 4.440 | 1,640,548 | +0.05(+1.02%) |
Aug 14, 2012 | 4.460 | 4.460 | 4.330 | 4.395 | 5,331,443 | -0.08(-1.68%) |
Aug 13, 2012 | 4.460 | 4.550 | 4.420 | 4.470 | 5,279,244 | +0.01(+0.22%) |
Aug 10, 2012 | 4.390 | 4.540 | 4.340 | 4.460 | 11,615,768 | +0.12(+2.76%) |
Aug 09, 2012 | 4.340 | 4.570 | 4.300 | 4.340 | 55,134,328 | +0.06(+1.31%) |
Aug 08, 2012 | 4.620 | 4.640 | 4.270 | 4.284 | 9,939,693 | -0.30(-6.46%) |
Aug 07, 2012 | 4.850 | 4.890 | 4.570 | 4.580 | 5,523,024 | -0.27(-5.57%) |
Aug 06, 2012 | 4.990 | 5.200 | 4.840 | 4.850 | 7,918,209 | -0.73(-13.08%) |
Aug 03, 2012 | 5.900 | 5.990 | 5.570 | 5.580 | 2,934,798 | -0.34(-5.74%) |
Aug 02, 2012 | 6.040 | 6.050 | 5.770 | 5.920 | 2,127,040 | -0.11(-1.82%) |
Aug 01, 2012 | 6.300 | 6.300 | 6.020 | 6.030 | 3,160,704 | -0.22(-3.52%) |
Jul 31, 2012 | 6.440 | 6.480 | 6.230 | 6.250 | 2,383,360 | -0.20(-3.10%) |
Jul 30, 2012 | 6.780 | 6.950 | 6.400 | 6.450 | 3,283,790 | +0.05(+0.78%) |
Jul 27, 2012 | 6.190 | 6.440 | 6.180 | 6.400 | 1,794,646 | +0.23(+3.73%) |
Jul 26, 2012 | 6.090 | 6.200 | 6.020 | 6.170 | 1,262,795 | +0.18(+3.01%) |
Jul 25, 2012 | 5.960 | 6.060 | 5.900 | 5.990 | 1,029,397 | +0.10(+1.70%) |
Jul 24, 2012 | 6.160 | 6.170 | 5.860 | 5.890 | 1,547,408 | -0.22(-3.60%) |
Jul 23, 2012 | 6.040 | 6.150 | 5.900 | 6.110 | 1,774,723 | -0.06(-0.97%) |
Jul 20, 2012 | 6.120 | 6.220 | 6.050 | 6.170 | 1,130,059 | -0.02(-0.32%) |
Jul 19, 2012 | 6.250 | 6.270 | 6.120 | 6.190 | 1,287,579 | -0.01(-0.16%) |
Jul 18, 2012 | 6.070 | 6.370 | 6.020 | 6.200 | 1,719,034 | +0.15(+2.48%) |
Jul 17, 2012 | 6.040 | 6.120 | 5.950 | 6.050 | 1,224,390 | +0.04(+0.67%) |
Jul 16, 2012 | 5.930 | 6.070 | 5.900 | 6.010 | 1,252,283 | +0.02(+0.42%) |
Jul 13, 2012 | 5.920 | 6.050 | 5.900 | 5.985 | 1,320,650 | +0.06(+0.93%) |
Jul 12, 2012 | 5.740 | 5.960 | 5.650 | 5.930 | 1,397,655 | +0.11(+1.89%) |
Jul 11, 2012 | 5.730 | 5.865 | 5.660 | 5.820 | 1,360,665 | +0.06(+1.04%) |
Jul 10, 2012 | 5.880 | 5.910 | 5.730 | 5.760 | 1,027,335 | -0.04(-0.69%) |
Jul 09, 2012 | 5.830 | 5.940 | 5.780 | 5.800 | 1,148,072 | -0.03(-0.51%) |
Jul 06, 2012 | 5.880 | 5.920 | 5.720 | 5.830 | 1,376,351 | -0.08(-1.35%) |
Jul 05, 2012 | 5.890 | 6.070 | 5.880 | 5.910 | 1,754,636 | +0.02(+0.34%) |
Jul 03, 2012 | 6.040 | 6.050 | 5.830 | 5.890 | 1,324,448 | -0.13(-2.16%) |