Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.910 | 4.960 | 4.885 | 4.900 | 40,492 | +0.05(+1.03%) |
Sep 27, 2012 | 4.840 | 4.930 | 4.830 | 4.850 | 14,300 | -0.05(-1.02%) |
Sep 26, 2012 | 4.860 | 5.020 | 4.850 | 4.900 | 9,388 | +0.05(+1.03%) |
Sep 25, 2012 | 4.820 | 5.000 | 4.800 | 4.850 | 15,503 | +0.05(+1.04%) |
Sep 24, 2012 | 4.830 | 4.970 | 4.790 | 4.800 | 19,400 | -0.03(-0.62%) |
Sep 21, 2012 | 4.910 | 4.960 | 4.830 | 4.830 | 54,121 | -0.02(-0.41%) |
Sep 20, 2012 | 4.850 | 5.080 | 4.810 | 4.850 | 19,993 | -0.04(-0.82%) |
Sep 19, 2012 | 5.020 | 5.020 | 4.830 | 4.890 | 27,609 | -0.14(-2.78%) |
Sep 18, 2012 | 5.120 | 5.160 | 5.010 | 5.030 | 34,900 | -0.08(-1.57%) |
Sep 17, 2012 | 5.160 | 5.160 | 5.110 | 5.110 | 8,178 | -0.08(-1.54%) |
Sep 14, 2012 | 5.190 | 5.230 | 5.150 | 5.190 | 23,918 | +0.00(+0.00%) |
Sep 13, 2012 | 5.210 | 5.250 | 5.170 | 5.190 | 174,000 | -0.01(-0.19%) |
Sep 12, 2012 | 5.200 | 5.390 | 5.120 | 5.200 | 22,211 | +0.01(+0.19%) |
Sep 11, 2012 | 5.050 | 5.200 | 5.050 | 5.190 | 11,200 | +0.15(+2.98%) |
Sep 10, 2012 | 5.070 | 5.070 | 4.980 | 5.040 | 5,650 | -0.02(-0.40%) |
Sep 07, 2012 | 5.040 | 5.110 | 5.020 | 5.060 | 10,680 | +0.02(+0.40%) |
Sep 06, 2012 | 4.940 | 5.040 | 4.910 | 5.040 | 14,196 | +0.17(+3.49%) |
Sep 05, 2012 | 4.840 | 4.880 | 4.770 | 4.870 | 8,511 | -0.01(-0.20%) |
Sep 04, 2012 | 4.810 | 4.890 | 4.680 | 4.880 | 14,211 | +0.06(+1.24%) |
Aug 31, 2012 | 4.920 | 4.940 | 4.590 | 4.820 | 32,169 | -0.05(-1.03%) |
Aug 30, 2012 | 5.030 | 5.030 | 4.780 | 4.870 | 3,500 | -0.10(-2.01%) |
Aug 29, 2012 | 5.070 | 5.110 | 4.940 | 4.970 | 6,100 | -0.15(-2.86%) |
Aug 27, 2012 | 5.140 | 5.150 | 5.080 | 5.116 | 6,100 | -0.05(-1.04%) |
Aug 24, 2012 | 5.140 | 5.220 | 5.140 | 5.170 | 4,200 | +0.00(+0.00%) |
Aug 23, 2012 | 5.190 | 5.200 | 5.160 | 5.170 | 1,200 | -0.03(-0.58%) |
Aug 22, 2012 | 5.500 | 5.510 | 5.190 | 5.200 | 14,313 | -0.35(-6.31%) |
Aug 21, 2012 | 5.800 | 5.800 | 5.510 | 5.550 | 8,500 | -0.38(-6.41%) |
Aug 20, 2012 | 5.670 | 5.930 | 5.670 | 5.930 | 201 | +0.21(+3.67%) |
Aug 17, 2012 | 5.500 | 5.760 | 5.500 | 5.720 | 11,092 | +0.11(+1.96%) |
Aug 16, 2012 | 5.490 | 5.610 | 5.470 | 5.610 | 3,609 | +0.05(+0.90%) |
Aug 15, 2012 | 5.550 | 5.650 | 5.530 | 5.560 | 22,297 | +0.05(+0.91%) |
Aug 14, 2012 | 5.520 | 5.639 | 5.390 | 5.510 | 26,919 | +0.03(+0.55%) |
Aug 13, 2012 | 5.500 | 5.540 | 5.300 | 5.480 | 15,112 | +0.19(+3.59%) |
Aug 10, 2012 | 4.920 | 5.330 | 4.920 | 5.290 | 11,907 | +0.34(+6.87%) |
Aug 09, 2012 | 4.760 | 4.950 | 4.760 | 4.950 | 5,269 | +0.20(+4.21%) |
Aug 08, 2012 | 4.760 | 4.840 | 4.750 | 4.750 | 10,084 | +0.00(+0.00%) |
Aug 07, 2012 | 4.770 | 4.810 | 4.633 | 4.750 | 35,145 | -0.04(-0.84%) |
Aug 06, 2012 | 4.775 | 4.900 | 4.775 | 4.790 | 1,100 | +0.13(+2.79%) |
Aug 03, 2012 | 4.730 | 4.760 | 4.660 | 4.660 | 12,636 | -0.02(-0.43%) |
Aug 02, 2012 | 4.720 | 4.730 | 4.660 | 4.680 | 20,501 | -0.02(-0.43%) |
Aug 01, 2012 | 4.730 | 4.750 | 4.700 | 4.700 | 8,105 | -0.01(-0.21%) |
Jul 31, 2012 | 4.750 | 4.760 | 4.680 | 4.710 | 12,118 | -0.21(-4.27%) |
Jul 30, 2012 | 4.700 | 4.920 | 4.680 | 4.920 | 14,504 | +0.22(+4.68%) |
Jul 27, 2012 | 4.740 | 4.810 | 4.670 | 4.700 | 25,277 | +0.00(+0.00%) |
Jul 26, 2012 | 4.610 | 4.700 | 4.610 | 4.700 | 21,902 | +0.13(+2.84%) |
Jul 25, 2012 | 4.610 | 4.660 | 4.430 | 4.570 | 32,843 | +0.00(+0.00%) |
Jul 24, 2012 | 4.530 | 4.650 | 4.520 | 4.570 | 24,597 | +0.01(+0.22%) |
Jul 23, 2012 | 4.530 | 4.630 | 4.510 | 4.560 | 9,154 | -0.03(-0.65%) |
Jul 20, 2012 | 4.640 | 4.690 | 4.520 | 4.590 | 28,746 | -0.04(-0.86%) |
Jul 19, 2012 | 4.700 | 4.720 | 4.620 | 4.630 | 20,951 | -0.04(-0.86%) |
Jul 18, 2012 | 4.640 | 4.700 | 4.640 | 4.670 | 13,600 | +0.06(+1.30%) |
Jul 17, 2012 | 4.590 | 4.730 | 4.580 | 4.610 | 26,248 | +0.03(+0.66%) |
Jul 16, 2012 | 4.580 | 4.650 | 4.560 | 4.580 | 15,911 | -0.02(-0.43%) |
Jul 13, 2012 | 4.580 | 4.635 | 4.580 | 4.600 | 7,313 | +0.04(+0.88%) |
Jul 12, 2012 | 4.640 | 4.650 | 4.560 | 4.560 | 20,572 | -0.10(-2.15%) |
Jul 11, 2012 | 4.700 | 4.840 | 4.650 | 4.660 | 16,500 | -0.06(-1.27%) |
Jul 10, 2012 | 4.720 | 4.750 | 4.700 | 4.720 | 13,300 | +0.00(+0.00%) |
Jul 09, 2012 | 4.800 | 4.890 | 4.700 | 4.720 | 55,134 | -0.08(-1.67%) |
Jul 06, 2012 | 4.860 | 4.920 | 4.610 | 4.800 | 90,838 | -0.08(-1.64%) |
Jul 05, 2012 | 4.960 | 4.970 | 4.850 | 4.880 | 21,602 | -0.16(-3.17%) |
Jul 03, 2012 | 5.200 | 5.200 | 4.950 | 5.040 | 10,022 | -0.13(-2.51%) |