Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.800 | 4.860 | 4.540 | 4.850 | 89,049 | -0.03(-0.61%) |
Sep 27, 2012 | 4.710 | 4.900 | 4.690 | 4.880 | 183,031 | +0.22(+4.72%) |
Sep 26, 2012 | 4.690 | 4.690 | 4.610 | 4.660 | 94,895 | +0.02(+0.43%) |
Sep 25, 2012 | 4.600 | 4.660 | 4.580 | 4.640 | 26,710 | +0.02(+0.43%) |
Sep 24, 2012 | 4.600 | 4.770 | 4.560 | 4.620 | 38,781 | +0.03(+0.65%) |
Sep 21, 2012 | 4.600 | 4.700 | 4.560 | 4.590 | 68,468 | +0.02(+0.44%) |
Sep 20, 2012 | 4.610 | 4.660 | 4.530 | 4.570 | 47,446 | -0.04(-0.87%) |
Sep 19, 2012 | 4.630 | 4.640 | 4.560 | 4.610 | 24,096 | -0.05(-1.07%) |
Sep 18, 2012 | 4.600 | 4.710 | 4.530 | 4.660 | 12,762 | +0.05(+1.08%) |
Sep 17, 2012 | 4.750 | 4.770 | 4.580 | 4.610 | 16,923 | -0.13(-2.74%) |
Sep 14, 2012 | 4.830 | 4.970 | 4.700 | 4.740 | 14,267 | -0.08(-1.66%) |
Sep 13, 2012 | 4.730 | 4.990 | 4.730 | 4.820 | 62,142 | +0.09(+1.90%) |
Sep 12, 2012 | 4.580 | 4.910 | 4.580 | 4.730 | 39,188 | +0.19(+4.19%) |
Sep 11, 2012 | 4.540 | 4.575 | 4.430 | 4.540 | 57,867 | -0.06(-1.30%) |
Sep 10, 2012 | 4.660 | 4.710 | 4.580 | 4.600 | 41,666 | -0.10(-2.13%) |
Sep 07, 2012 | 4.620 | 4.735 | 4.620 | 4.700 | 19,965 | +0.08(+1.73%) |
Sep 06, 2012 | 4.730 | 4.780 | 4.610 | 4.620 | 16,745 | -0.06(-1.28%) |
Sep 05, 2012 | 4.810 | 4.920 | 4.650 | 4.680 | 30,785 | -0.13(-2.70%) |
Sep 04, 2012 | 4.820 | 5.000 | 4.700 | 4.810 | 60,947 | -0.04(-0.82%) |
Aug 31, 2012 | 4.970 | 5.110 | 4.750 | 4.850 | 87,768 | -0.07(-1.42%) |
Aug 30, 2012 | 4.900 | 4.980 | 4.800 | 4.920 | 87,498 | +0.01(+0.20%) |
Aug 29, 2012 | 4.900 | 4.990 | 4.900 | 4.910 | 51,236 | -0.03(-0.61%) |
Aug 27, 2012 | 4.660 | 5.160 | 4.660 | 4.940 | 153,326 | +0.31(+6.70%) |
Aug 24, 2012 | 4.560 | 4.890 | 4.560 | 4.630 | 98,827 | +0.10(+2.21%) |
Aug 23, 2012 | 4.310 | 4.530 | 4.290 | 4.530 | 67,430 | +0.21(+4.86%) |
Aug 22, 2012 | 4.320 | 4.380 | 4.260 | 4.320 | 22,148 | -0.01(-0.23%) |
Aug 21, 2012 | 4.410 | 4.440 | 4.290 | 4.330 | 63,255 | -0.13(-2.91%) |
Aug 20, 2012 | 4.460 | 4.510 | 4.380 | 4.460 | 10,293 | -0.01(-0.22%) |
Aug 17, 2012 | 4.410 | 4.470 | 4.230 | 4.470 | 19,965 | +0.04(+0.90%) |
Aug 16, 2012 | 4.350 | 4.450 | 4.300 | 4.430 | 12,598 | +0.03(+0.68%) |
Aug 15, 2012 | 4.220 | 4.400 | 4.220 | 4.400 | 19,518 | +0.11(+2.56%) |
Aug 14, 2012 | 4.410 | 4.500 | 4.260 | 4.290 | 31,388 | -0.16(-3.60%) |
Aug 13, 2012 | 4.330 | 4.530 | 4.330 | 4.450 | 12,416 | +0.07(+1.60%) |
Aug 10, 2012 | 4.300 | 4.410 | 4.300 | 4.380 | 32,126 | +0.02(+0.46%) |
Aug 09, 2012 | 4.400 | 4.540 | 4.360 | 4.360 | 15,302 | -0.08(-1.80%) |
Aug 08, 2012 | 4.430 | 4.580 | 4.350 | 4.440 | 27,080 | -0.05(-1.11%) |
Aug 07, 2012 | 4.420 | 4.500 | 4.370 | 4.490 | 30,198 | +0.07(+1.58%) |
Aug 06, 2012 | 4.430 | 4.520 | 4.350 | 4.420 | 10,553 | +0.04(+0.91%) |
Aug 03, 2012 | 4.550 | 4.760 | 4.320 | 4.380 | 23,954 | -0.08(-1.79%) |
Aug 02, 2012 | 4.340 | 4.540 | 4.340 | 4.460 | 19,137 | +0.05(+1.13%) |
Aug 01, 2012 | 4.480 | 4.640 | 4.350 | 4.410 | 65,391 | -0.04(-0.90%) |
Jul 31, 2012 | 4.490 | 4.550 | 4.230 | 4.450 | 39,409 | -0.04(-0.89%) |
Jul 30, 2012 | 4.550 | 4.690 | 4.400 | 4.490 | 16,999 | -0.09(-1.97%) |
Jul 27, 2012 | 4.650 | 4.660 | 4.280 | 4.580 | 69,518 | -0.01(-0.22%) |
Jul 26, 2012 | 4.240 | 4.700 | 4.220 | 4.590 | 53,009 | +0.38(+9.03%) |
Jul 25, 2012 | 4.080 | 4.250 | 4.080 | 4.210 | 42,983 | +0.13(+3.19%) |
Jul 24, 2012 | 4.070 | 4.120 | 4.043 | 4.080 | 30,981 | +0.02(+0.49%) |
Jul 23, 2012 | 4.080 | 4.140 | 4.020 | 4.060 | 28,543 | -0.13(-3.10%) |
Jul 20, 2012 | 4.110 | 4.190 | 4.010 | 4.190 | 36,101 | +0.09(+2.20%) |
Jul 19, 2012 | 4.130 | 4.150 | 4.020 | 4.100 | 41,301 | -0.05(-1.20%) |
Jul 18, 2012 | 4.010 | 4.160 | 3.970 | 4.150 | 66,957 | +0.09(+2.22%) |
Jul 17, 2012 | 4.050 | 4.220 | 4.030 | 4.060 | 120,863 | +0.02(+0.50%) |
Jul 16, 2012 | 4.060 | 4.100 | 3.960 | 4.040 | 112,285 | -0.08(-1.94%) |
Jul 13, 2012 | 4.190 | 4.270 | 4.040 | 4.120 | 89,813 | -0.07(-1.67%) |
Jul 12, 2012 | 4.240 | 4.330 | 4.100 | 4.190 | 130,196 | -0.13(-3.01%) |
Jul 11, 2012 | 4.240 | 4.400 | 4.170 | 4.320 | 47,042 | +0.08(+1.89%) |
Jul 10, 2012 | 4.390 | 4.450 | 4.100 | 4.240 | 81,615 | -0.15(-3.42%) |
Jul 09, 2012 | 4.610 | 4.620 | 4.360 | 4.390 | 48,559 | -0.25(-5.39%) |
Jul 06, 2012 | 4.750 | 4.790 | 4.520 | 4.640 | 94,433 | -0.17(-3.53%) |
Jul 05, 2012 | 4.500 | 4.830 | 4.460 | 4.810 | 218,513 | +0.31(+6.89%) |
Jul 03, 2012 | 4.460 | 4.510 | 4.330 | 4.500 | 37,970 | +0.08(+1.81%) |