Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.710 | 4.750 | 4.620 | 4.640 | 1,307,498 | -0.11(-2.32%) |
Sep 27, 2012 | 4.670 | 4.800 | 4.630 | 4.750 | 1,907,952 | +0.12(+2.59%) |
Sep 26, 2012 | 4.750 | 4.780 | 4.580 | 4.630 | 1,892,749 | -0.09(-1.91%) |
Sep 25, 2012 | 4.780 | 4.930 | 4.710 | 4.720 | 3,322,209 | -0.02(-0.42%) |
Sep 24, 2012 | 5.000 | 5.040 | 4.700 | 4.740 | 2,797,740 | -0.30(-5.95%) |
Sep 21, 2012 | 5.130 | 5.160 | 5.020 | 5.040 | 1,554,932 | -0.01(-0.20%) |
Sep 20, 2012 | 5.080 | 5.130 | 5.010 | 5.050 | 1,005,619 | -0.05(-0.98%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.070 | 5.100 | 1,208,624 | -0.09(-1.73%) |
Sep 18, 2012 | 5.400 | 5.400 | 5.150 | 5.190 | 2,171,622 | -0.16(-2.99%) |
Sep 17, 2012 | 4.970 | 5.350 | 4.940 | 5.350 | 2,957,648 | +0.38(+7.65%) |
Sep 14, 2012 | 4.870 | 5.030 | 4.870 | 4.970 | 2,231,484 | +0.18(+3.78%) |
Sep 13, 2012 | 4.930 | 4.970 | 4.740 | 4.789 | 2,815,327 | -0.12(-2.46%) |
Sep 12, 2012 | 4.990 | 5.039 | 4.890 | 4.910 | 2,552,199 | +0.06(+1.24%) |
Sep 11, 2012 | 4.950 | 4.989 | 4.830 | 4.850 | 1,347,317 | -0.01(-0.10%) |
Sep 10, 2012 | 4.950 | 5.020 | 4.850 | 4.855 | 1,266,835 | +0.01(+0.10%) |
Sep 07, 2012 | 4.930 | 4.990 | 4.830 | 4.850 | 1,312,007 | -0.06(-1.22%) |
Sep 06, 2012 | 4.860 | 4.980 | 4.840 | 4.910 | 1,471,849 | +0.10(+2.08%) |
Sep 05, 2012 | 4.880 | 4.950 | 4.740 | 4.810 | 1,376,017 | -0.07(-1.43%) |
Sep 04, 2012 | 5.050 | 5.070 | 4.820 | 4.880 | 1,367,058 | -0.17(-3.37%) |
Aug 31, 2012 | 4.800 | 5.050 | 4.720 | 5.050 | 1,618,253 | +0.29(+6.09%) |
Aug 30, 2012 | 4.720 | 4.880 | 4.700 | 4.760 | 986,808 | +0.02(+0.42%) |
Aug 29, 2012 | 4.920 | 4.980 | 4.700 | 4.740 | 1,557,462 | -0.31(-6.14%) |
Aug 27, 2012 | 5.230 | 5.230 | 5.010 | 5.050 | 1,664,990 | -0.16(-3.07%) |
Aug 24, 2012 | 5.280 | 5.320 | 5.190 | 5.210 | 1,042,546 | -0.09(-1.70%) |
Aug 23, 2012 | 5.200 | 5.350 | 5.150 | 5.300 | 1,768,212 | +0.11(+2.12%) |
Aug 22, 2012 | 5.080 | 5.230 | 5.080 | 5.190 | 1,217,394 | +0.07(+1.37%) |
Aug 21, 2012 | 5.030 | 5.220 | 5.030 | 5.120 | 1,805,526 | +0.10(+1.99%) |
Aug 20, 2012 | 5.340 | 5.390 | 5.010 | 5.020 | 1,956,296 | -0.34(-6.34%) |
Aug 17, 2012 | 5.400 | 5.500 | 5.310 | 5.360 | 1,398,002 | -0.07(-1.29%) |
Aug 16, 2012 | 5.290 | 5.460 | 5.150 | 5.430 | 2,502,118 | +0.15(+2.84%) |
Aug 15, 2012 | 5.060 | 5.300 | 5.060 | 5.280 | 1,950,222 | +0.22(+4.35%) |
Aug 14, 2012 | 5.150 | 5.170 | 4.970 | 5.060 | 1,772,302 | -0.08(-1.56%) |
Aug 13, 2012 | 5.060 | 5.200 | 4.900 | 5.140 | 2,210,615 | +0.07(+1.38%) |
Aug 10, 2012 | 4.750 | 5.090 | 4.700 | 5.070 | 3,709,429 | +0.38(+8.10%) |
Aug 09, 2012 | 4.590 | 4.790 | 4.590 | 4.690 | 1,765,093 | +0.10(+2.18%) |
Aug 08, 2012 | 4.760 | 4.820 | 4.560 | 4.590 | 1,704,065 | -0.25(-5.17%) |
Aug 07, 2012 | 4.680 | 4.860 | 4.680 | 4.840 | 1,433,605 | +0.13(+2.76%) |
Aug 06, 2012 | 4.560 | 4.740 | 4.550 | 4.710 | 1,461,412 | +0.18(+3.97%) |
Aug 03, 2012 | 4.260 | 4.700 | 4.190 | 4.530 | 3,135,844 | -0.13(-2.79%) |
Aug 02, 2012 | 4.540 | 4.780 | 4.510 | 4.660 | 2,181,547 | +0.08(+1.75%) |
Aug 01, 2012 | 4.820 | 4.820 | 4.510 | 4.580 | 1,969,628 | -0.22(-4.58%) |
Jul 31, 2012 | 4.550 | 4.900 | 4.550 | 4.800 | 1,800,475 | +0.19(+4.12%) |
Jul 30, 2012 | 4.900 | 4.950 | 4.470 | 4.610 | 3,047,617 | -0.31(-6.30%) |
Jul 27, 2012 | 5.060 | 5.060 | 4.630 | 4.920 | 4,273,251 | +0.00(+0.10%) |
Jul 26, 2012 | 4.990 | 5.520 | 4.250 | 4.915 | 9,315,067 | -0.41(-7.61%) |
Jul 25, 2012 | 5.270 | 5.410 | 5.260 | 5.320 | 959,518 | +0.03(+0.57%) |
Jul 24, 2012 | 5.560 | 5.590 | 5.220 | 5.290 | 1,580,092 | -0.26(-4.68%) |
Jul 23, 2012 | 5.470 | 5.665 | 5.340 | 5.550 | 1,638,487 | -0.04(-0.72%) |
Jul 20, 2012 | 5.450 | 5.780 | 5.410 | 5.590 | 3,727,937 | +0.07(+1.27%) |
Jul 19, 2012 | 5.370 | 5.530 | 5.300 | 5.520 | 1,189,168 | +0.16(+2.99%) |
Jul 18, 2012 | 5.320 | 5.440 | 5.310 | 5.360 | 871,184 | +0.00(+0.00%) |
Jul 17, 2012 | 5.530 | 5.600 | 5.280 | 5.360 | 1,167,675 | -0.14(-2.55%) |
Jul 16, 2012 | 5.480 | 5.570 | 5.350 | 5.500 | 1,059,957 | +0.01(+0.18%) |
Jul 13, 2012 | 5.450 | 5.600 | 5.450 | 5.490 | 1,360,102 | +0.06(+1.10%) |
Jul 12, 2012 | 5.230 | 5.480 | 5.140 | 5.430 | 1,938,815 | +0.10(+1.88%) |
Jul 11, 2012 | 5.080 | 5.355 | 5.080 | 5.330 | 1,858,282 | +0.29(+5.75%) |
Jul 10, 2012 | 5.350 | 5.370 | 5.020 | 5.040 | 2,445,198 | -0.21(-4.00%) |
Jul 09, 2012 | 5.590 | 5.690 | 5.160 | 5.250 | 3,388,003 | -0.41(-7.16%) |
Jul 06, 2012 | 5.750 | 5.800 | 5.550 | 5.655 | 2,055,372 | -0.13(-2.33%) |
Jul 05, 2012 | 5.710 | 5.900 | 5.710 | 5.790 | 2,678,215 | +0.04(+0.70%) |
Jul 03, 2012 | 5.700 | 5.850 | 5.650 | 5.750 | 1,818,175 | +0.06(+1.05%) |