Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.771 | 4.787 | 4.735 | 4.735 | 26,260 | -0.10(-2.11%) |
Sep 27, 2012 | 4.724 | 4.837 | 4.724 | 4.837 | 18,620 | +0.12(+2.54%) |
Sep 26, 2012 | 4.688 | 4.717 | 4.677 | 4.717 | 7,656 | -0.08(-1.63%) |
Sep 25, 2012 | 4.852 | 4.852 | 4.795 | 4.795 | 9,106 | -0.06(-1.26%) |
Sep 24, 2012 | 4.857 | 4.857 | 4.857 | 4.857 | 6,516 | -0.02(-0.42%) |
Sep 20, 2012 | 4.840 | 4.877 | 4.877 | 4.877 | 13,032 | +0.07(+1.46%) |
Sep 18, 2012 | 4.804 | 4.807 | 4.807 | 4.807 | 13,032 | -0.00(-0.09%) |
Sep 17, 2012 | 4.748 | 5.066 | 4.605 | 4.811 | 87,204 | -0.08(-1.68%) |
Sep 14, 2012 | 4.875 | 4.913 | 4.875 | 4.894 | 9,872 | +0.06(+1.19%) |
Sep 13, 2012 | 4.742 | 4.836 | 4.742 | 4.836 | 13,032 | +0.10(+2.05%) |
Sep 12, 2012 | 4.733 | 4.745 | 4.733 | 4.739 | 8,617 | +0.04(+0.92%) |
Sep 11, 2012 | 4.721 | 4.721 | 4.696 | 4.696 | 6,793 | -0.03(-0.71%) |
Sep 10, 2012 | 4.725 | 4.734 | 4.725 | 4.729 | 8,145 | +0.00(+0.05%) |
Sep 07, 2012 | 4.716 | 4.728 | 4.716 | 4.727 | 93,557 | +0.02(+0.45%) |
Sep 06, 2012 | 4.652 | 4.706 | 4.652 | 4.706 | 34,617 | +0.18(+4.03%) |
Sep 05, 2012 | 4.523 | 4.523 | 4.523 | 4.523 | 2,394 | -0.02(-0.41%) |
Sep 04, 2012 | 4.503 | 4.542 | 4.458 | 4.542 | 20,412 | +0.03(+0.68%) |
Aug 31, 2012 | 4.495 | 4.511 | 4.488 | 4.511 | 18,213 | +0.02(+0.51%) |
Aug 28, 2012 | 4.468 | 4.488 | 4.488 | 4.488 | 74,937 | +0.02(+0.45%) |
Aug 24, 2012 | 4.413 | 4.468 | 4.468 | 4.468 | 19,548 | -0.02(-0.40%) |
Aug 22, 2012 | 4.474 | 4.486 | 4.486 | 4.486 | 42,355 | +0.03(+0.65%) |
Aug 21, 2012 | 4.502 | 4.508 | 4.457 | 4.457 | 24,240 | +0.01(+0.20%) |
Aug 20, 2012 | 4.480 | 4.480 | 4.444 | 4.448 | 13,635 | +0.01(+0.18%) |
Aug 16, 2012 | 4.416 | 4.441 | 4.441 | 4.441 | 140,100 | +0.07(+1.58%) |
Aug 15, 2012 | 4.371 | 4.371 | 4.371 | 4.371 | 6,516 | +0.00(+0.03%) |
Aug 14, 2012 | 4.389 | 4.389 | 4.370 | 4.370 | 5,766 | +0.04(+0.95%) |
Aug 13, 2012 | 4.345 | 4.345 | 4.329 | 4.329 | 25,511 | +0.03(+0.67%) |
Aug 10, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 2,296 | -0.06(-1.42%) |
Aug 09, 2012 | 4.370 | 4.370 | 4.345 | 4.362 | 22,709 | -0.03(-0.67%) |
Aug 07, 2012 | 4.366 | 4.391 | 4.391 | 4.391 | 45,613 | +0.06(+1.49%) |
Aug 06, 2012 | 4.347 | 4.347 | 4.327 | 4.327 | 19,760 | +0.01(+0.12%) |
Aug 03, 2012 | 4.297 | 4.322 | 4.297 | 4.322 | 7,119 | +0.13(+3.21%) |
Aug 02, 2012 | 4.156 | 4.187 | 4.155 | 4.187 | 25,592 | -0.04(-1.05%) |
Jul 31, 2012 | 4.259 | 4.232 | 4.232 | 4.232 | 9,774 | -0.06(-1.36%) |
Jul 30, 2012 | 4.294 | 4.301 | 4.266 | 4.290 | 34,438 | +0.03(+0.73%) |
Jul 27, 2012 | 4.264 | 4.264 | 4.259 | 4.259 | 5,050 | +0.16(+3.97%) |
Jul 26, 2012 | 4.096 | 4.096 | 4.096 | 4.096 | 4,203 | +0.05(+1.34%) |
Jul 24, 2012 | 4.027 | 4.042 | 4.042 | 4.042 | 13,032 | +0.02(+0.38%) |
Jul 23, 2012 | 4.058 | 4.058 | 4.023 | 4.027 | 13,847 | -0.24(-5.58%) |
Jul 18, 2012 | 4.229 | 4.265 | 4.265 | 4.265 | 13,032 | +0.03(+0.75%) |
Jul 17, 2012 | 4.226 | 4.233 | 4.226 | 4.233 | 6,760 | +0.07(+1.70%) |
Jul 16, 2012 | 4.158 | 4.162 | 4.158 | 4.162 | 4,887 | +0.06(+1.53%) |
Jul 12, 2012 | 4.025 | 4.100 | 4.100 | 4.100 | 68,420 | -0.04(-1.07%) |
Jul 10, 2012 | 4.144 | 4.144 | 4.144 | 4.144 | 0 | -0.04(-0.92%) |
Jul 09, 2012 | 4.181 | 4.183 | 4.179 | 4.183 | 6,679 | -0.01(-0.24%) |
Jul 06, 2012 | 4.193 | 4.193 | 4.193 | 4.193 | 1,629 | -0.04(-1.01%) |
Jul 03, 2012 | 4.236 | 4.236 | 4.236 | 4.236 | 3,258 | +0.00(+0.02%) |