Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.330 | 4.790 | 4.225 | 4.273 | 7,218,241 | -0.06(-1.32%) |
Sep 27, 2012 | 4.420 | 4.500 | 4.230 | 4.330 | 825,302 | -0.21(-4.63%) |
Sep 26, 2012 | 4.700 | 4.710 | 4.440 | 4.540 | 265,438 | -0.21(-4.42%) |
Sep 25, 2012 | 4.870 | 4.910 | 4.730 | 4.750 | 189,811 | -0.12(-2.46%) |
Sep 24, 2012 | 5.000 | 5.000 | 4.760 | 4.870 | 274,851 | -0.42(-7.94%) |
Sep 21, 2012 | 5.180 | 5.320 | 5.040 | 5.290 | 173,809 | +0.19(+3.73%) |
Sep 20, 2012 | 5.120 | 5.180 | 5.050 | 5.100 | 96,682 | -0.07(-1.35%) |
Sep 19, 2012 | 5.110 | 5.190 | 5.050 | 5.170 | 102,440 | +0.08(+1.57%) |
Sep 18, 2012 | 5.000 | 5.148 | 5.000 | 5.090 | 94,647 | +0.07(+1.39%) |
Sep 17, 2012 | 4.850 | 5.030 | 4.850 | 5.020 | 82,858 | +0.11(+2.24%) |
Sep 14, 2012 | 4.790 | 4.990 | 4.660 | 4.910 | 112,988 | +0.16(+3.37%) |
Sep 13, 2012 | 4.880 | 5.000 | 4.710 | 4.750 | 114,557 | -0.13(-2.66%) |
Sep 12, 2012 | 4.690 | 4.880 | 4.660 | 4.880 | 46,938 | +0.22(+4.72%) |
Sep 11, 2012 | 4.720 | 4.720 | 4.390 | 4.660 | 705,159 | -0.08(-1.69%) |
Sep 10, 2012 | 4.720 | 4.790 | 4.690 | 4.740 | 70,903 | +0.00(+0.00%) |
Sep 07, 2012 | 4.730 | 4.800 | 4.630 | 4.740 | 42,853 | +0.04(+0.85%) |
Sep 06, 2012 | 4.630 | 4.780 | 4.550 | 4.700 | 104,542 | +0.09(+1.95%) |
Sep 05, 2012 | 4.650 | 4.660 | 4.550 | 4.610 | 109,128 | -0.03(-0.65%) |
Sep 04, 2012 | 4.800 | 4.810 | 4.530 | 4.640 | 154,869 | -0.17(-3.53%) |
Aug 31, 2012 | 4.940 | 4.940 | 4.660 | 4.810 | 145,167 | -0.05(-1.03%) |
Aug 30, 2012 | 5.080 | 5.080 | 4.500 | 4.860 | 133,578 | -0.16(-3.19%) |
Aug 29, 2012 | 4.860 | 5.110 | 4.860 | 5.020 | 205,876 | +0.22(+4.58%) |
Aug 27, 2012 | 4.700 | 4.830 | 4.630 | 4.800 | 80,040 | +0.10(+2.13%) |
Aug 24, 2012 | 4.690 | 4.740 | 4.570 | 4.700 | 82,573 | +0.00(+0.00%) |
Aug 23, 2012 | 4.710 | 4.730 | 4.590 | 4.700 | 51,928 | -0.03(-0.63%) |
Aug 22, 2012 | 4.610 | 4.780 | 4.540 | 4.730 | 52,323 | +0.12(+2.60%) |
Aug 21, 2012 | 4.810 | 5.000 | 4.600 | 4.610 | 66,440 | -0.20(-4.16%) |
Aug 20, 2012 | 4.730 | 4.840 | 4.580 | 4.810 | 129,003 | +0.07(+1.48%) |
Aug 17, 2012 | 4.490 | 4.770 | 4.490 | 4.740 | 114,115 | +0.22(+4.87%) |
Aug 16, 2012 | 4.160 | 4.647 | 4.160 | 4.520 | 666,354 | +0.37(+8.92%) |
Aug 15, 2012 | 4.170 | 4.180 | 4.050 | 4.150 | 87,724 | -0.01(-0.24%) |
Aug 14, 2012 | 4.270 | 4.450 | 4.050 | 4.160 | 192,579 | -0.04(-0.95%) |
Aug 13, 2012 | 4.420 | 4.460 | 4.090 | 4.200 | 287,629 | -0.26(-5.83%) |
Aug 10, 2012 | 4.890 | 4.930 | 4.260 | 4.460 | 446,064 | -0.43(-8.79%) |
Aug 09, 2012 | 5.020 | 5.070 | 4.880 | 4.890 | 106,498 | -0.17(-3.36%) |
Aug 08, 2012 | 5.160 | 5.160 | 5.019 | 5.060 | 151,287 | -0.11(-2.13%) |
Aug 07, 2012 | 5.340 | 5.440 | 5.140 | 5.170 | 64,073 | -0.15(-2.82%) |
Aug 06, 2012 | 5.390 | 5.550 | 5.300 | 5.320 | 53,515 | -0.05(-0.93%) |
Aug 03, 2012 | 5.170 | 5.400 | 5.160 | 5.370 | 80,232 | +0.25(+4.88%) |
Aug 02, 2012 | 5.010 | 5.140 | 5.010 | 5.120 | 47,572 | +0.07(+1.39%) |
Aug 01, 2012 | 5.070 | 5.160 | 5.050 | 5.050 | 69,931 | +0.00(+0.00%) |
Jul 31, 2012 | 5.050 | 5.130 | 5.050 | 5.050 | 69,191 | +0.00(+0.00%) |
Jul 30, 2012 | 5.050 | 5.160 | 5.043 | 5.050 | 63,588 | -0.01(-0.20%) |
Jul 27, 2012 | 5.090 | 5.120 | 5.020 | 5.060 | 74,048 | -0.02(-0.39%) |
Jul 26, 2012 | 5.130 | 5.240 | 5.020 | 5.080 | 43,251 | +0.02(+0.40%) |
Jul 25, 2012 | 5.120 | 5.170 | 5.010 | 5.060 | 70,709 | +0.01(+0.20%) |
Jul 24, 2012 | 5.080 | 5.110 | 5.010 | 5.050 | 53,060 | +0.00(+0.00%) |
Jul 23, 2012 | 5.000 | 5.140 | 5.000 | 5.050 | 61,357 | -0.06(-1.17%) |
Jul 20, 2012 | 5.140 | 5.230 | 5.100 | 5.110 | 61,944 | -0.10(-1.92%) |
Jul 19, 2012 | 5.250 | 5.250 | 5.190 | 5.210 | 25,084 | -0.04(-0.76%) |
Jul 18, 2012 | 5.300 | 5.387 | 5.210 | 5.250 | 53,897 | -0.08(-1.50%) |
Jul 17, 2012 | 5.470 | 5.470 | 5.170 | 5.330 | 37,521 | -0.08(-1.48%) |
Jul 16, 2012 | 5.470 | 5.470 | 5.300 | 5.410 | 20,495 | -0.06(-1.10%) |
Jul 13, 2012 | 5.310 | 5.580 | 5.270 | 5.470 | 60,883 | +0.17(+3.21%) |
Jul 12, 2012 | 5.180 | 5.380 | 5.120 | 5.300 | 82,887 | +0.05(+0.95%) |
Jul 11, 2012 | 5.200 | 5.270 | 5.150 | 5.250 | 125,740 | +0.09(+1.74%) |
Jul 10, 2012 | 5.200 | 5.290 | 5.080 | 5.160 | 86,202 | -0.03(-0.58%) |
Jul 09, 2012 | 5.210 | 5.300 | 5.160 | 5.190 | 155,238 | -0.07(-1.33%) |
Jul 06, 2012 | 5.290 | 5.360 | 5.200 | 5.260 | 48,248 | -0.10(-1.87%) |
Jul 05, 2012 | 5.400 | 5.460 | 5.330 | 5.360 | 99,382 | -0.01(-0.19%) |
Jul 03, 2012 | 5.390 | 5.460 | 5.330 | 5.370 | 129,839 | -0.07(-1.29%) |