Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.800 | 4.850 | 4.700 | 4.770 | 9,851 | -0.22(-4.41%) |
Sep 27, 2012 | 4.820 | 5.020 | 4.770 | 4.990 | 19,099 | +0.24(+5.05%) |
Sep 26, 2012 | 4.870 | 5.020 | 4.750 | 4.750 | 27,629 | -0.22(-4.43%) |
Sep 25, 2012 | 5.140 | 5.150 | 4.970 | 4.970 | 25,036 | -0.05(-1.00%) |
Sep 24, 2012 | 5.020 | 5.090 | 4.980 | 5.020 | 30,800 | -0.01(-0.20%) |
Sep 21, 2012 | 5.090 | 5.120 | 5.000 | 5.030 | 7,882 | -0.05(-0.98%) |
Sep 20, 2012 | 5.070 | 5.130 | 4.970 | 5.080 | 21,515 | -0.02(-0.39%) |
Sep 19, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 12,330 | +0.07(+1.39%) |
Sep 18, 2012 | 5.140 | 5.150 | 5.000 | 5.030 | 53,685 | -0.05(-0.98%) |
Sep 17, 2012 | 5.160 | 5.190 | 5.060 | 5.080 | 58,446 | -0.12(-2.31%) |
Sep 14, 2012 | 5.120 | 5.320 | 5.120 | 5.200 | 31,454 | -0.11(-2.07%) |
Sep 13, 2012 | 5.080 | 5.390 | 5.070 | 5.310 | 20,269 | +0.20(+3.91%) |
Sep 12, 2012 | 5.150 | 5.230 | 5.110 | 5.110 | 29,525 | +0.11(+2.20%) |
Sep 11, 2012 | 4.950 | 5.110 | 4.950 | 5.000 | 106,475 | +0.18(+3.73%) |
Sep 10, 2012 | 4.900 | 5.020 | 4.780 | 4.820 | 30,398 | -0.13(-2.63%) |
Sep 07, 2012 | 5.010 | 5.060 | 4.940 | 4.950 | 40,414 | +0.01(+0.20%) |
Sep 06, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 26,188 | +0.11(+2.28%) |
Sep 05, 2012 | 4.780 | 4.840 | 4.780 | 4.830 | 19,673 | +0.10(+2.11%) |
Sep 04, 2012 | 4.690 | 4.800 | 4.630 | 4.730 | 26,726 | +0.10(+2.16%) |
Aug 31, 2012 | 4.680 | 4.736 | 4.580 | 4.630 | 134,548 | +0.01(+0.22%) |
Aug 30, 2012 | 4.710 | 4.710 | 4.590 | 4.620 | 56,365 | -0.10(-2.12%) |
Aug 29, 2012 | 4.700 | 4.800 | 4.660 | 4.720 | 32,927 | +0.00(+0.00%) |
Aug 27, 2012 | 4.710 | 4.840 | 4.680 | 4.720 | 24,451 | +0.07(+1.51%) |
Aug 24, 2012 | 4.620 | 4.760 | 4.620 | 4.650 | 26,049 | -0.05(-1.06%) |
Aug 23, 2012 | 4.670 | 4.850 | 4.670 | 4.700 | 38,735 | +0.04(+0.86%) |
Aug 22, 2012 | 4.780 | 4.810 | 4.660 | 4.660 | 22,716 | -0.27(-5.48%) |
Aug 21, 2012 | 5.090 | 5.130 | 4.930 | 4.930 | 21,804 | -0.05(-1.00%) |
Aug 20, 2012 | 4.860 | 5.050 | 4.840 | 4.980 | 30,465 | +0.11(+2.26%) |
Aug 17, 2012 | 5.040 | 5.070 | 4.870 | 4.870 | 17,606 | +0.10(+2.10%) |
Aug 16, 2012 | 4.690 | 4.890 | 4.690 | 4.770 | 21,326 | +0.38(+8.66%) |
Aug 15, 2012 | 4.630 | 4.630 | 4.370 | 4.390 | 34,266 | -0.05(-1.13%) |
Aug 14, 2012 | 4.560 | 4.560 | 4.410 | 4.440 | 13,413 | -0.01(-0.22%) |
Aug 13, 2012 | 4.670 | 4.690 | 4.440 | 4.450 | 32,227 | -0.25(-5.32%) |
Aug 11, 2012 | 4.470 | 4.700 | 4.470 | 4.700 | 120,450 | +0.00(+0.00%) |
Aug 10, 2012 | 4.470 | 4.700 | 4.470 | 4.700 | 120,450 | +0.33(+7.55%) |
Aug 09, 2012 | 4.400 | 4.470 | 4.310 | 4.370 | 19,920 | +0.01(+0.23%) |
Aug 08, 2012 | 4.360 | 4.540 | 4.360 | 4.360 | 8,876 | -0.12(-2.68%) |
Aug 07, 2012 | 4.370 | 4.500 | 4.320 | 4.480 | 14,903 | +0.10(+2.28%) |
Aug 06, 2012 | 4.350 | 4.540 | 4.350 | 4.380 | 35,623 | +0.07(+1.62%) |
Aug 03, 2012 | 4.150 | 4.358 | 4.150 | 4.310 | 36,805 | +0.11(+2.62%) |
Aug 02, 2012 | 4.100 | 4.200 | 4.060 | 4.200 | 32,285 | -0.10(-2.33%) |
Aug 01, 2012 | 4.390 | 4.420 | 4.300 | 4.300 | 19,784 | -0.03(-0.69%) |
Jul 31, 2012 | 4.230 | 4.480 | 4.200 | 4.330 | 33,163 | -0.07(-1.59%) |
Jul 30, 2012 | 4.560 | 4.560 | 4.290 | 4.400 | 13,095 | -0.01(-0.23%) |
Jul 27, 2012 | 4.300 | 4.560 | 4.300 | 4.410 | 4,171 | +0.13(+3.04%) |
Jul 26, 2012 | 4.460 | 4.460 | 4.280 | 4.280 | 24,774 | -0.02(-0.47%) |
Jul 25, 2012 | 4.180 | 4.300 | 4.180 | 4.300 | 18,045 | +0.29(+7.23%) |
Jul 24, 2012 | 4.090 | 4.160 | 4.010 | 4.010 | 32,312 | +0.16(+4.16%) |
Jul 23, 2012 | 4.070 | 4.070 | 3.850 | 3.850 | 21,969 | -0.06(-1.53%) |
Jul 20, 2012 | 3.910 | 3.930 | 3.860 | 3.910 | 33,739 | -0.19(-4.63%) |
Jul 19, 2012 | 4.110 | 4.230 | 4.100 | 4.100 | 18,108 | -0.06(-1.44%) |
Jul 18, 2012 | 3.840 | 4.190 | 3.840 | 4.160 | 37,577 | +0.28(+7.22%) |
Jul 17, 2012 | 3.720 | 4.000 | 3.720 | 3.880 | 40,206 | +0.08(+2.11%) |
Jul 16, 2012 | 3.700 | 3.820 | 3.700 | 3.800 | 26,563 | +0.03(+0.80%) |
Jul 14, 2012 | 3.690 | 3.810 | 3.690 | 3.770 | 91,757 | +0.00(+0.00%) |
Jul 13, 2012 | 3.690 | 3.810 | 3.690 | 3.770 | 91,757 | -0.03(-0.79%) |
Jul 12, 2012 | 3.560 | 3.800 | 3.560 | 3.800 | 26,681 | -0.02(-0.52%) |
Jul 11, 2012 | 3.880 | 3.880 | 3.810 | 3.820 | 22,023 | -0.05(-1.29%) |
Jul 10, 2012 | 3.710 | 3.870 | 3.710 | 3.870 | 16,132 | +0.04(+1.04%) |
Jul 09, 2012 | 3.920 | 3.930 | 3.800 | 3.830 | 16,569 | -0.07(-1.79%) |
Jul 06, 2012 | 3.530 | 3.940 | 3.350 | 3.900 | 20,030 | -0.35(-8.24%) |
Jul 05, 2012 | 3.680 | 4.250 | 3.680 | 4.250 | 34,017 | +0.19(+4.68%) |
Jul 03, 2012 | 4.390 | 4.390 | 4.000 | 4.060 | 19,311 | -0.45(-9.98%) |