Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2012 | 4.654 | 4.654 | 4.654 | 0 | +0.02(+0.52%) | |
Sep 26, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 1,000 | +0.06(+1.38%) |
Sep 21, 2012 | 4.567 | 4.567 | 4.567 | 0 | -0.03(-0.70%) | |
Sep 20, 2012 | 4.599 | 4.599 | 4.599 | 4.599 | 1,000 | -0.20(-4.19%) |
Sep 14, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.25(+5.47%) | |
Sep 12, 2012 | 4.551 | 4.551 | 4.551 | 0 | +0.20(+4.64%) | |
Sep 07, 2012 | 4.349 | 4.349 | 4.349 | 0 | +0.02(+0.44%) | |
Aug 31, 2012 | 4.330 | 4.330 | 4.330 | 0 | -0.02(-0.55%) | |
Aug 28, 2012 | 4.354 | 4.354 | 4.354 | 0 | +0.17(+4.01%) | |
Aug 27, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 1,000 | -0.54(-11.41%) |
Aug 16, 2012 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.06%) | |
Aug 14, 2012 | 4.722 | 4.722 | 4.722 | 0 | -0.16(-3.27%) | |
Aug 13, 2012 | 4.902 | 4.902 | 4.881 | 4.881 | 2,000 | -0.09(-1.74%) |
Aug 07, 2012 | 4.968 | 4.968 | 4.968 | 4.968 | 0 | -0.08(-1.60%) |
Aug 02, 2012 | 5.049 | 5.049 | 5.049 | 0 | -0.02(-0.32%) | |
Aug 01, 2012 | 4.843 | 5.065 | 4.843 | 5.065 | 1,200 | +0.16(+3.30%) |
Jul 30, 2012 | 4.903 | 4.903 | 4.903 | 0 | -0.02(-0.42%) | |
Jul 27, 2012 | 4.963 | 4.963 | 4.923 | 4.923 | 3,000 | +0.20(+4.27%) |
Jul 26, 2012 | 4.722 | 4.722 | 4.722 | 4.722 | 700 | -0.11(-2.28%) |
Jul 25, 2012 | 4.832 | 4.832 | 4.832 | 4.832 | 400 | -0.09(-1.91%) |
Jul 23, 2012 | 4.926 | 4.926 | 4.926 | 0 | -0.23(-4.43%) | |
Jul 19, 2012 | 5.154 | 5.154 | 5.154 | 0 | -0.34(-6.16%) | |
Jul 16, 2012 | 5.493 | 5.493 | 5.493 | 0 | -0.51(-8.48%) | |
Jul 06, 2012 | 6.002 | 6.002 | 6.002 | 0 | -0.03(-0.45%) | |
Jul 05, 2012 | 5.827 | 6.029 | 5.773 | 6.029 | 1,800 | +1.09(+22.14%) |
Jun 28, 2012 | 4.936 | 4.936 | 4.936 | 4.936 | 0 | -0.58(-10.45%) |
Jun 20, 2012 | 5.512 | 5.512 | 5.512 | 0 | +0.12(+2.26%) | |
Jun 19, 2012 | 5.390 | 5.390 | 5.390 | 5.390 | 450 | +0.14(+2.63%) |
Jun 14, 2012 | 5.252 | 5.252 | 5.252 | 0 | -0.14(-2.64%) | |
Jun 11, 2012 | 5.394 | 5.394 | 5.394 | 0 | -0.17(-3.00%) | |
May 29, 2012 | 5.561 | 5.561 | 5.561 | 5.561 | 20,000 | +0.03(+0.62%) |
May 25, 2012 | 5.548 | 5.548 | 5.527 | 5.527 | 10,400 | -0.06(-1.07%) |
May 24, 2012 | 5.587 | 5.587 | 5.587 | 5.587 | 1,000 | -0.00(-0.02%) |
May 22, 2012 | 5.588 | 5.588 | 5.588 | 0 | +0.13(+2.48%) | |
May 18, 2012 | 5.453 | 5.453 | 5.453 | 0 | -0.18(-3.28%) | |
May 15, 2012 | 5.638 | 5.638 | 5.638 | 0 | -0.18(-3.02%) | |
May 14, 2012 | 5.814 | 5.814 | 5.814 | 5.814 | 200 | -0.05(-0.91%) |
May 08, 2012 | 5.867 | 5.867 | 5.867 | 0 | -0.73(-11.06%) | |
May 04, 2012 | 6.596 | 6.596 | 6.596 | 0 | -0.11(-1.67%) | |
May 03, 2012 | 6.761 | 6.761 | 6.708 | 6.708 | 800 | -0.14(-2.02%) |
May 01, 2012 | 6.846 | 6.846 | 6.846 | 0 | +0.07(+1.03%) | |
Apr 30, 2012 | 6.745 | 6.777 | 6.745 | 6.777 | 11,500 | +0.06(+0.92%) |
Apr 27, 2012 | 6.735 | 6.735 | 6.715 | 6.715 | 2,400 | +0.29(+4.43%) |
Apr 24, 2012 | 6.430 | 6.430 | 6.430 | 0 | -0.09(-1.44%) | |
Apr 23, 2012 | 6.524 | 6.524 | 6.524 | 6.524 | 700 | +0.18(+2.82%) |
Apr 16, 2012 | 6.345 | 6.345 | 6.345 | 0 | +0.05(+0.76%) | |
Apr 13, 2012 | 6.294 | 6.297 | 6.287 | 6.297 | 3,300 | -0.24(-3.61%) |
Apr 12, 2012 | 6.532 | 6.532 | 6.532 | 6.532 | 200 | +0.14(+2.25%) |
Apr 10, 2012 | 6.388 | 6.388 | 6.388 | 0 | -0.05(-0.72%) | |
Apr 09, 2012 | 6.435 | 6.435 | 6.435 | 6.435 | 300 | +0.03(+0.52%) |
Apr 05, 2012 | 6.402 | 6.402 | 6.402 | 6.402 | 800 | +0.02(+0.27%) |
Apr 04, 2012 | 6.385 | 6.385 | 6.374 | 6.385 | 1,700 | +0.02(+0.34%) |
Apr 03, 2012 | 6.363 | 6.363 | 6.363 | 6.363 | 1,000 | -0.05(-0.73%) |
Mar 30, 2012 | 6.410 | 6.410 | 6.410 | 0 | +0.01(+0.14%) | |
Mar 29, 2012 | 6.401 | 6.401 | 6.401 | 6.401 | 800 | -0.04(-0.61%) |
Mar 27, 2012 | 6.441 | 6.441 | 6.441 | 0 | +0.18(+2.82%) | |
Mar 23, 2012 | 6.264 | 6.264 | 6.264 | 0 | +0.11(+1.85%) | |
Mar 22, 2012 | 6.103 | 6.150 | 6.083 | 6.150 | 6,500 | +0.14(+2.34%) |
Mar 20, 2012 | 6.010 | 6.010 | 6.010 | 0 | -0.07(-1.12%) | |
Mar 19, 2012 | 6.147 | 6.147 | 5.997 | 6.077 | 3,000 | -0.12(-1.90%) |
Mar 16, 2012 | 6.195 | 6.195 | 6.195 | 6.195 | 600 | -0.07(-1.11%) |
Mar 15, 2012 | 6.290 | 6.290 | 6.246 | 6.264 | 7,200 | -0.12(-1.81%) |
Mar 14, 2012 | 6.061 | 6.380 | 6.061 | 6.380 | 3,000 | +0.47(+7.89%) |
Mar 13, 2012 | 5.913 | 5.913 | 5.913 | 5.913 | 400 | -0.09(-1.47%) |
Mar 09, 2012 | 6.002 | 6.002 | 6.002 | 6.002 | 0 | -0.01(-0.20%) |
Mar 08, 2012 | 5.822 | 6.014 | 5.822 | 6.014 | 12,600 | +0.22(+3.87%) |
Mar 07, 2012 | 5.548 | 5.790 | 5.548 | 5.790 | 39,500 | +0.05(+0.87%) |
Mar 06, 2012 | 5.730 | 5.740 | 5.730 | 5.740 | 1,000 | -0.05(-0.86%) |
Mar 05, 2012 | 5.729 | 5.790 | 5.729 | 5.790 | 4,600 | +0.02(+0.30%) |
Mar 02, 2012 | 5.737 | 5.781 | 5.737 | 5.772 | 10,200 | +0.07(+1.20%) |
Mar 01, 2012 | 5.450 | 5.707 | 5.450 | 5.704 | 43,700 | +0.29(+5.43%) |
Feb 29, 2012 | 5.403 | 5.465 | 5.401 | 5.410 | 32,500 | -0.22(-3.96%) |
Feb 28, 2012 | 5.633 | 5.633 | 5.633 | 5.633 | 600 | -0.03(-0.50%) |
Feb 27, 2012 | 5.663 | 5.663 | 5.662 | 5.662 | 1,000 | -0.08(-1.48%) |
Feb 24, 2012 | 5.761 | 5.761 | 5.747 | 5.747 | 1,900 | -0.07(-1.16%) |
Feb 23, 2012 | 5.804 | 5.814 | 5.804 | 5.814 | 8,421 | -0.08(-1.42%) |
Feb 21, 2012 | 5.898 | 5.898 | 5.898 | 5.898 | 200 | +0.14(+2.50%) |
Feb 17, 2012 | 5.482 | 5.754 | 5.479 | 5.754 | 21,900 | +0.24(+4.39%) |
Feb 16, 2012 | 5.505 | 5.516 | 5.505 | 5.512 | 25,000 | +0.03(+0.62%) |
Feb 15, 2012 | 5.400 | 5.478 | 5.357 | 5.478 | 31,300 | +0.17(+3.11%) |
Feb 14, 2012 | 5.192 | 5.370 | 5.162 | 5.313 | 27,500 | +0.15(+2.87%) |
Feb 13, 2012 | 5.284 | 5.284 | 5.110 | 5.165 | 22,900 | +0.16(+3.20%) |
Feb 10, 2012 | 4.960 | 5.076 | 4.960 | 5.005 | 43,200 | +0.13(+2.58%) |
Feb 09, 2012 | 4.828 | 5.032 | 4.828 | 4.879 | 7,800 | +0.35(+7.70%) |
Feb 08, 2012 | 4.538 | 4.538 | 4.530 | 4.530 | 1,900 | -0.04(-0.88%) |
Feb 07, 2012 | 4.669 | 4.743 | 4.570 | 4.570 | 3,300 | -0.12(-2.54%) |
Feb 06, 2012 | 4.687 | 4.689 | 4.687 | 4.689 | 1,000 | +0.16(+3.51%) |
Feb 03, 2012 | 4.578 | 4.613 | 4.530 | 4.530 | 3,400 | -0.14(-3.02%) |
Feb 02, 2012 | 4.672 | 4.672 | 4.671 | 4.671 | 200 | -0.02(-0.36%) |
Feb 01, 2012 | 4.727 | 4.727 | 4.688 | 4.688 | 10,200 | +0.08(+1.78%) |
Jan 31, 2012 | 4.581 | 4.606 | 4.506 | 4.606 | 4,100 | +0.02(+0.48%) |
Jan 30, 2012 | 4.594 | 4.594 | 4.584 | 4.584 | 1,000 | +0.08(+1.80%) |
Jan 27, 2012 | 4.302 | 4.503 | 4.302 | 4.503 | 1,800 | -0.16(-3.35%) |
Jan 26, 2012 | 4.659 | 4.659 | 4.659 | 4.659 | 300 | +0.25(+5.57%) |
Jan 24, 2012 | 4.413 | 4.413 | 4.413 | 4.413 | 0 | -0.09(-2.00%) |
Jan 23, 2012 | 4.503 | 4.503 | 4.503 | 4.503 | 2,300 | +0.20(+4.57%) |
Jan 19, 2012 | 4.306 | 4.306 | 4.306 | 0 | +0.05(+1.29%) | |
Jan 18, 2012 | 4.256 | 4.256 | 4.250 | 4.251 | 10,000 | +0.14(+3.41%) |
Jan 17, 2012 | 4.153 | 4.154 | 4.111 | 4.111 | 4,100 | -0.39(-8.64%) |
Jan 06, 2012 | 4.500 | 4.500 | 4.500 | 0 | -0.01(-0.12%) | |
Jan 05, 2012 | 4.503 | 4.515 | 4.503 | 4.505 | 21,900 | -0.18(-3.85%) |
Jan 03, 2012 | 4.686 | 4.686 | 4.686 | 0 | -0.08(-1.61%) | |
Dec 30, 2011 | 4.720 | 4.763 | 4.720 | 4.763 | 2,000 | +0.11(+2.28%) |
Dec 29, 2011 | 4.657 | 4.657 | 4.656 | 4.656 | 1,000 | +0.19(+4.36%) |
Dec 28, 2011 | 4.503 | 4.503 | 4.462 | 4.462 | 1,600 | +0.08(+1.92%) |
Dec 23, 2011 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | +0.01(+0.13%) |
Dec 21, 2011 | 4.337 | 4.372 | 4.318 | 4.372 | 3,600 | -0.00(-0.07%) |
Dec 20, 2011 | 4.279 | 4.375 | 4.279 | 4.375 | 1,000 | +0.03(+0.77%) |
Dec 19, 2011 | 4.339 | 4.341 | 4.339 | 4.341 | 1,500 | +0.02(+0.37%) |
Dec 16, 2011 | 4.335 | 4.337 | 4.325 | 4.325 | 5,600 | +0.03(+0.68%) |
Dec 14, 2011 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | -0.06(-1.48%) |
Dec 13, 2011 | 4.370 | 4.370 | 4.361 | 4.361 | 300 | -0.03(-0.72%) |
Dec 08, 2011 | 4.393 | 4.393 | 4.393 | 4.393 | 0 | -0.13(-2.95%) |
Dec 07, 2011 | 4.535 | 4.535 | 4.526 | 4.526 | 2,500 | -0.05(-1.16%) |
Dec 06, 2011 | 4.348 | 4.579 | 4.348 | 4.579 | 700 | +0.07(+1.54%) |
Dec 05, 2011 | 4.584 | 4.584 | 4.510 | 4.510 | 2,700 | +0.01(+0.25%) |
Dec 02, 2011 | 4.436 | 4.499 | 4.426 | 4.499 | 5,000 | -0.00(-0.08%) |
Dec 01, 2011 | 4.215 | 4.502 | 4.215 | 4.502 | 1,900 | +0.13(+2.88%) |
Nov 30, 2011 | 4.393 | 4.500 | 4.376 | 4.376 | 11,500 | +0.07(+1.61%) |
Nov 29, 2011 | 4.106 | 4.307 | 4.106 | 4.307 | 3,000 | +0.01(+0.33%) |
Nov 28, 2011 | 4.300 | 4.300 | 4.285 | 4.293 | 4,000 | -0.25(-5.40%) |
Nov 25, 2011 | 4.260 | 4.548 | 4.260 | 4.538 | 11,200 | +0.34(+8.07%) |
Nov 23, 2011 | 4.153 | 4.241 | 4.153 | 4.199 | 25,000 | -0.65(-13.44%) |
Nov 16, 2011 | 4.851 | 4.851 | 4.851 | 0 | +0.06(+1.29%) | |
Nov 15, 2011 | 4.789 | 4.789 | 4.789 | 4.789 | 500 | -0.04(-0.74%) |
Nov 14, 2011 | 4.825 | 4.825 | 4.825 | 4.825 | 1,000 | +0.10(+2.01%) |
Nov 11, 2011 | 4.730 | 4.730 | 4.730 | 4.730 | 500 | +0.24(+5.28%) |
Nov 10, 2011 | 4.492 | 4.492 | 4.492 | 4.492 | 500 | -0.04(-0.82%) |
Nov 09, 2011 | 4.539 | 4.539 | 4.530 | 4.530 | 500 | -0.36(-7.32%) |
Nov 03, 2011 | 4.888 | 4.888 | 4.888 | 4.888 | 0 | -0.06(-1.13%) |
Nov 02, 2011 | 4.944 | 4.944 | 4.944 | 4.944 | 500 | -0.04(-0.87%) |
Oct 27, 2011 | 4.987 | 4.987 | 4.987 | 0 | -0.01(-0.17%) | |
Oct 26, 2011 | 5.001 | 5.001 | 4.990 | 4.995 | 26,700 | +0.14(+2.79%) |
Oct 25, 2011 | 4.777 | 4.860 | 4.777 | 4.860 | 2,600 | +0.04(+0.80%) |
Oct 24, 2011 | 4.702 | 4.822 | 4.702 | 4.822 | 1,900 | +0.05(+1.08%) |
Oct 21, 2011 | 4.753 | 4.770 | 4.680 | 4.770 | 4,300 | +0.02(+0.51%) |
Oct 20, 2011 | 4.408 | 4.746 | 4.408 | 4.746 | 1,500 | +0.21(+4.70%) |
Oct 18, 2011 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | +0.21(+4.95%) |
Oct 17, 2011 | 4.340 | 4.340 | 4.319 | 4.319 | 2,800 | -0.01(-0.25%) |
Oct 14, 2011 | 4.420 | 4.420 | 4.330 | 4.330 | 800 | -0.22(-4.84%) |
Oct 13, 2011 | 4.538 | 4.550 | 4.538 | 4.550 | 2,500 | -0.24(-4.93%) |
Oct 12, 2011 | 5.000 | 5.000 | 4.786 | 4.786 | 6,300 | +0.25(+5.46%) |
Oct 11, 2011 | 4.490 | 4.612 | 4.490 | 4.538 | 39,200 | +0.17(+3.96%) |
Oct 07, 2011 | 4.365 | 4.365 | 4.365 | 0 | +0.01(+0.26%) | |
Oct 06, 2011 | 4.386 | 4.388 | 4.354 | 4.354 | 400 | -0.06(-1.25%) |
Oct 05, 2011 | 3.929 | 4.409 | 3.929 | 4.409 | 20,100 | +0.66(+17.72%) |