Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.260 | 4.310 | 4.210 | 4.230 | 360,474 | -0.04(-0.94%) |
Sep 27, 2012 | 4.260 | 4.310 | 4.200 | 4.270 | 720,894 | +0.04(+0.95%) |
Sep 26, 2012 | 4.290 | 4.310 | 4.185 | 4.230 | 397,333 | -0.06(-1.40%) |
Sep 25, 2012 | 4.480 | 4.510 | 4.290 | 4.290 | 541,744 | -0.14(-3.16%) |
Sep 24, 2012 | 4.330 | 4.540 | 4.330 | 4.430 | 454,482 | +0.10(+2.31%) |
Sep 21, 2012 | 4.590 | 4.620 | 4.330 | 4.330 | 1,860,184 | -0.17(-3.78%) |
Sep 20, 2012 | 4.430 | 4.510 | 4.320 | 4.500 | 653,523 | +0.02(+0.45%) |
Sep 19, 2012 | 4.470 | 4.540 | 4.440 | 4.480 | 479,046 | +0.00(+0.00%) |
Sep 18, 2012 | 4.630 | 4.640 | 4.390 | 4.480 | 585,493 | -0.14(-3.03%) |
Sep 17, 2012 | 4.760 | 4.850 | 4.580 | 4.620 | 713,109 | -0.16(-3.35%) |
Sep 14, 2012 | 4.680 | 4.820 | 4.660 | 4.780 | 668,905 | +0.13(+2.80%) |
Sep 13, 2012 | 4.570 | 4.720 | 4.510 | 4.650 | 535,826 | +0.08(+1.75%) |
Sep 12, 2012 | 4.660 | 4.670 | 4.460 | 4.570 | 432,969 | -0.07(-1.51%) |
Sep 11, 2012 | 4.620 | 4.750 | 4.586 | 4.640 | 385,229 | +0.03(+0.65%) |
Sep 10, 2012 | 4.510 | 4.640 | 4.510 | 4.610 | 549,478 | +0.08(+1.77%) |
Sep 07, 2012 | 4.380 | 4.560 | 4.351 | 4.530 | 504,154 | +0.19(+4.38%) |
Sep 06, 2012 | 4.260 | 4.410 | 4.230 | 4.340 | 590,073 | +0.11(+2.60%) |
Sep 05, 2012 | 4.250 | 4.340 | 4.200 | 4.230 | 1,619,551 | +0.00(+0.00%) |
Sep 04, 2012 | 4.170 | 4.350 | 4.170 | 4.230 | 877,118 | +0.09(+2.17%) |
Aug 31, 2012 | 4.120 | 4.180 | 4.110 | 4.140 | 278,832 | +0.07(+1.72%) |
Aug 30, 2012 | 4.200 | 4.200 | 4.060 | 4.070 | 396,753 | -0.17(-4.01%) |
Aug 29, 2012 | 4.310 | 4.330 | 4.120 | 4.240 | 330,959 | -0.07(-1.62%) |
Aug 27, 2012 | 4.400 | 4.430 | 4.280 | 4.310 | 234,205 | -0.05(-1.15%) |
Aug 24, 2012 | 4.450 | 4.490 | 4.350 | 4.360 | 411,220 | -0.12(-2.68%) |
Aug 23, 2012 | 4.490 | 4.520 | 4.450 | 4.480 | 448,892 | -0.01(-0.22%) |
Aug 22, 2012 | 4.500 | 4.530 | 4.460 | 4.490 | 671,195 | -0.01(-0.22%) |
Aug 21, 2012 | 4.640 | 4.660 | 4.500 | 4.500 | 625,745 | -0.12(-2.60%) |
Aug 20, 2012 | 4.670 | 4.730 | 4.590 | 4.620 | 375,801 | -0.07(-1.49%) |
Aug 17, 2012 | 4.830 | 4.850 | 4.660 | 4.690 | 415,604 | -0.16(-3.30%) |
Aug 16, 2012 | 4.790 | 4.860 | 4.660 | 4.850 | 456,934 | +0.05(+1.04%) |
Aug 15, 2012 | 4.680 | 4.800 | 4.641 | 4.800 | 384,165 | +0.09(+1.91%) |
Aug 14, 2012 | 4.750 | 4.790 | 4.670 | 4.710 | 452,706 | +0.02(+0.43%) |
Aug 13, 2012 | 4.670 | 4.800 | 4.670 | 4.690 | 367,635 | +0.00(+0.00%) |
Aug 10, 2012 | 4.620 | 4.760 | 4.540 | 4.690 | 540,130 | +0.04(+0.86%) |
Aug 09, 2012 | 4.560 | 4.660 | 4.530 | 4.650 | 526,738 | +0.09(+1.97%) |
Aug 08, 2012 | 4.460 | 4.600 | 4.450 | 4.560 | 407,996 | +0.07(+1.56%) |
Aug 07, 2012 | 4.530 | 4.590 | 4.470 | 4.490 | 559,273 | +0.03(+0.67%) |
Aug 06, 2012 | 4.440 | 4.540 | 4.120 | 4.460 | 862,768 | +0.00(+0.00%) |
Aug 03, 2012 | 4.280 | 4.550 | 4.200 | 4.460 | 837,883 | +0.31(+7.47%) |
Aug 02, 2012 | 4.410 | 4.500 | 4.000 | 4.150 | 862,054 | -0.32(-7.16%) |
Aug 01, 2012 | 4.660 | 4.740 | 4.460 | 4.470 | 685,157 | -0.16(-3.46%) |
Jul 31, 2012 | 4.700 | 4.760 | 4.620 | 4.630 | 407,843 | -0.07(-1.49%) |
Jul 30, 2012 | 4.710 | 4.780 | 4.670 | 4.700 | 293,209 | -0.02(-0.42%) |
Jul 27, 2012 | 4.630 | 4.780 | 4.530 | 4.720 | 607,897 | +0.13(+2.83%) |
Jul 26, 2012 | 4.570 | 4.650 | 4.480 | 4.590 | 427,056 | +0.13(+2.91%) |
Jul 25, 2012 | 4.550 | 4.550 | 4.410 | 4.460 | 371,205 | -0.06(-1.33%) |
Jul 24, 2012 | 4.690 | 4.690 | 4.430 | 4.520 | 432,218 | -0.14(-3.00%) |
Jul 23, 2012 | 4.550 | 4.690 | 4.520 | 4.660 | 383,462 | +0.01(+0.22%) |
Jul 20, 2012 | 4.670 | 4.740 | 4.610 | 4.650 | 882,176 | -0.05(-1.06%) |
Jul 19, 2012 | 4.840 | 4.870 | 4.680 | 4.700 | 1,889,938 | -0.10(-2.08%) |
Jul 18, 2012 | 4.590 | 4.800 | 4.590 | 4.800 | 613,392 | +0.21(+4.58%) |
Jul 17, 2012 | 4.690 | 4.730 | 4.490 | 4.590 | 705,485 | -0.07(-1.50%) |
Jul 16, 2012 | 4.630 | 4.730 | 4.600 | 4.660 | 372,063 | +0.02(+0.43%) |
Jul 13, 2012 | 4.680 | 4.720 | 4.630 | 4.640 | 870,198 | -0.03(-0.64%) |
Jul 12, 2012 | 4.630 | 4.720 | 4.550 | 4.670 | 649,996 | -0.02(-0.43%) |
Jul 11, 2012 | 4.550 | 4.700 | 4.550 | 4.690 | 583,991 | +0.13(+2.85%) |
Jul 10, 2012 | 4.740 | 4.770 | 4.510 | 4.560 | 832,909 | -0.14(-2.98%) |
Jul 09, 2012 | 4.650 | 4.750 | 4.601 | 4.700 | 588,669 | +0.05(+1.08%) |
Jul 06, 2012 | 4.770 | 4.860 | 4.630 | 4.650 | 507,632 | -0.20(-4.12%) |
Jul 05, 2012 | 4.850 | 4.910 | 4.810 | 4.850 | 469,686 | -0.02(-0.41%) |
Jul 03, 2012 | 4.760 | 4.900 | 4.710 | 4.870 | 459,425 | +0.14(+2.96%) |