Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.600 | 4.640 | 4.500 | 4.600 | 9,148 | +0.00(+0.00%) |
Sep 27, 2012 | 4.600 | 4.600 | 4.510 | 4.600 | 7,450 | +0.03(+0.66%) |
Sep 26, 2012 | 4.600 | 4.660 | 4.551 | 4.570 | 29,905 | -0.01(-0.22%) |
Sep 25, 2012 | 4.600 | 4.620 | 4.470 | 4.580 | 29,043 | -0.03(-0.65%) |
Sep 24, 2012 | 4.630 | 4.660 | 4.580 | 4.610 | 33,977 | +0.01(+0.22%) |
Sep 21, 2012 | 4.620 | 4.690 | 4.440 | 4.600 | 76,445 | -0.02(-0.43%) |
Sep 20, 2012 | 4.820 | 4.820 | 4.560 | 4.620 | 29,797 | -0.18(-3.75%) |
Sep 19, 2012 | 4.890 | 4.890 | 4.690 | 4.800 | 23,583 | -0.05(-1.03%) |
Sep 18, 2012 | 4.900 | 4.920 | 4.840 | 4.850 | 24,607 | -0.05(-1.02%) |
Sep 17, 2012 | 4.870 | 4.970 | 4.850 | 4.900 | 23,060 | -0.01(-0.20%) |
Sep 14, 2012 | 4.910 | 4.970 | 4.860 | 4.910 | 16,103 | +0.02(+0.41%) |
Sep 13, 2012 | 4.900 | 4.950 | 4.850 | 4.890 | 9,130 | +0.03(+0.62%) |
Sep 12, 2012 | 4.960 | 4.960 | 4.850 | 4.860 | 10,797 | -0.03(-0.61%) |
Sep 11, 2012 | 4.940 | 4.970 | 4.750 | 4.890 | 51,058 | +0.01(+0.20%) |
Sep 10, 2012 | 4.900 | 4.990 | 4.800 | 4.880 | 48,962 | +0.03(+0.62%) |
Sep 07, 2012 | 4.890 | 5.000 | 4.840 | 4.850 | 14,250 | -0.01(-0.21%) |
Sep 06, 2012 | 5.050 | 5.050 | 4.850 | 4.860 | 13,870 | -0.14(-2.80%) |
Sep 05, 2012 | 4.900 | 5.110 | 4.890 | 5.000 | 19,288 | +0.14(+2.88%) |
Sep 04, 2012 | 4.900 | 5.030 | 4.810 | 4.860 | 36,664 | -0.05(-1.02%) |
Aug 31, 2012 | 4.980 | 5.020 | 4.870 | 4.910 | 26,149 | -0.09(-1.80%) |
Aug 30, 2012 | 4.910 | 5.030 | 4.870 | 5.000 | 7,406 | +0.08(+1.63%) |
Aug 29, 2012 | 5.030 | 5.030 | 4.820 | 4.920 | 55,259 | -0.31(-5.93%) |
Aug 27, 2012 | 5.860 | 5.880 | 5.100 | 5.230 | 94,612 | -0.65(-11.05%) |
Aug 24, 2012 | 5.910 | 5.990 | 5.870 | 5.880 | 15,966 | -0.07(-1.18%) |
Aug 23, 2012 | 6.000 | 6.000 | 5.900 | 5.950 | 8,720 | -0.03(-0.50%) |
Aug 22, 2012 | 6.000 | 6.000 | 5.950 | 5.980 | 47,658 | +0.02(+0.34%) |
Aug 21, 2012 | 6.000 | 6.000 | 5.920 | 5.960 | 49,106 | +0.01(+0.17%) |
Aug 20, 2012 | 6.000 | 6.000 | 5.882 | 5.950 | 29,750 | +0.08(+1.36%) |
Aug 17, 2012 | 5.890 | 5.950 | 5.513 | 5.870 | 41,356 | -0.02(-0.34%) |
Aug 16, 2012 | 5.770 | 6.000 | 5.660 | 5.890 | 99,753 | +0.11(+1.90%) |
Aug 15, 2012 | 5.580 | 5.780 | 5.490 | 5.780 | 70,192 | +0.24(+4.33%) |
Aug 14, 2012 | 5.640 | 5.670 | 5.451 | 5.540 | 55,979 | -0.05(-0.89%) |
Aug 13, 2012 | 5.400 | 5.600 | 5.360 | 5.590 | 20,110 | +0.26(+4.88%) |
Aug 10, 2012 | 5.400 | 5.450 | 5.210 | 5.330 | 39,135 | -0.07(-1.30%) |
Aug 09, 2012 | 5.765 | 5.765 | 5.360 | 5.400 | 46,539 | -0.30(-5.26%) |
Aug 08, 2012 | 5.720 | 5.800 | 5.670 | 5.700 | 30,276 | +0.00(+0.00%) |
Aug 07, 2012 | 5.500 | 5.850 | 5.490 | 5.700 | 82,187 | +0.25(+4.59%) |
Aug 06, 2012 | 5.250 | 5.500 | 5.230 | 5.450 | 90,815 | +0.20(+3.81%) |
Aug 03, 2012 | 5.250 | 5.250 | 5.210 | 5.250 | 31,645 | +0.06(+1.16%) |
Aug 02, 2012 | 5.000 | 5.240 | 5.000 | 5.190 | 61,555 | +0.17(+3.39%) |
Aug 01, 2012 | 5.000 | 5.110 | 4.770 | 5.020 | 217,990 | +0.05(+1.01%) |
Jul 31, 2012 | 4.880 | 5.010 | 4.570 | 4.970 | 219,100 | +0.07(+1.43%) |
Jul 30, 2012 | 5.230 | 5.250 | 4.890 | 4.900 | 187,565 | +0.00(+0.00%) |
Jul 27, 2012 | 4.910 | 5.220 | 4.810 | 4.900 | 427,811 | +0.01(+0.20%) |
Jul 26, 2012 | 4.770 | 4.970 | 4.200 | 4.890 | 159,673 | +1.09(+28.68%) |
Jul 25, 2012 | 4.110 | 4.200 | 3.800 | 3.800 | 63,181 | -0.38(-9.09%) |
Jul 24, 2012 | 4.140 | 4.230 | 3.970 | 4.180 | 13,979 | +0.01(+0.24%) |
Jul 23, 2012 | 3.680 | 4.400 | 3.500 | 4.170 | 82,312 | -0.03(-0.71%) |
Jul 20, 2012 | 4.290 | 4.320 | 4.200 | 4.200 | 35,508 | -0.05(-1.18%) |
Jul 19, 2012 | 4.250 | 4.290 | 4.170 | 4.250 | 8,663 | +0.01(+0.24%) |
Jul 18, 2012 | 4.190 | 4.370 | 4.120 | 4.240 | 34,302 | -0.02(-0.47%) |
Jul 17, 2012 | 4.310 | 4.440 | 4.200 | 4.260 | 70,679 | -0.12(-2.74%) |
Jul 16, 2012 | 4.250 | 4.390 | 4.230 | 4.380 | 45,467 | +0.15(+3.51%) |
Jul 13, 2012 | 4.220 | 4.390 | 4.190 | 4.232 | 76,488 | +0.08(+1.97%) |
Jul 12, 2012 | 4.350 | 4.360 | 4.060 | 4.150 | 27,604 | -0.21(-4.82%) |
Jul 11, 2012 | 4.240 | 4.360 | 4.210 | 4.360 | 16,046 | +0.11(+2.59%) |
Jul 10, 2012 | 4.280 | 4.290 | 4.200 | 4.250 | 16,556 | -0.04(-0.93%) |
Jul 09, 2012 | 4.010 | 4.300 | 3.920 | 4.290 | 10,056 | +0.29(+7.25%) |
Jul 06, 2012 | 3.920 | 4.180 | 3.860 | 4.000 | 4,577 | +0.03(+0.76%) |
Jul 05, 2012 | 4.000 | 4.230 | 3.900 | 3.970 | 36,598 | -0.01(-0.25%) |
Jul 03, 2012 | 3.930 | 4.040 | 3.760 | 3.980 | 4,458 | +0.03(+0.76%) |