Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.632 | 4.709 | 4.575 | 4.587 | 72,956 | +0.02(+0.53%) |
Sep 27, 2012 | 4.490 | 4.609 | 4.433 | 4.563 | 15,442 | +0.12(+2.65%) |
Sep 26, 2012 | 4.506 | 4.538 | 4.392 | 4.445 | 82,443 | +0.01(+0.28%) |
Sep 25, 2012 | 4.209 | 4.473 | 4.209 | 4.433 | 21,570 | +0.24(+5.72%) |
Sep 24, 2012 | 4.254 | 4.351 | 4.144 | 4.193 | 52,492 | -0.09(-2.00%) |
Sep 21, 2012 | 4.120 | 4.396 | 4.050 | 4.278 | 106,632 | +0.18(+4.47%) |
Sep 20, 2012 | 4.095 | 4.176 | 4.071 | 4.095 | 27,120 | -0.02(-0.59%) |
Sep 19, 2012 | 4.156 | 4.233 | 4.067 | 4.120 | 54,550 | -0.01(-0.20%) |
Sep 18, 2012 | 4.185 | 4.217 | 4.067 | 4.128 | 74,882 | -0.04(-1.07%) |
Sep 17, 2012 | 4.372 | 4.392 | 4.144 | 4.172 | 70,192 | -0.18(-4.11%) |
Sep 14, 2012 | 4.473 | 4.547 | 4.351 | 4.351 | 62,439 | -0.08(-1.83%) |
Sep 13, 2012 | 4.498 | 4.563 | 4.425 | 4.433 | 32,712 | -0.09(-2.07%) |
Sep 12, 2012 | 4.599 | 4.612 | 4.494 | 4.526 | 21,145 | -0.05(-1.07%) |
Sep 11, 2012 | 4.627 | 4.659 | 4.471 | 4.575 | 97,704 | -0.04(-0.87%) |
Sep 10, 2012 | 4.659 | 4.707 | 4.611 | 4.615 | 43,315 | -0.06(-1.20%) |
Sep 07, 2012 | 4.619 | 4.711 | 4.619 | 4.671 | 38,519 | +0.05(+1.13%) |
Sep 06, 2012 | 4.603 | 4.671 | 4.571 | 4.619 | 21,592 | +0.00(+0.00%) |
Sep 05, 2012 | 4.551 | 4.627 | 4.471 | 4.619 | 17,048 | +0.06(+1.32%) |
Sep 04, 2012 | 4.439 | 4.607 | 4.415 | 4.559 | 69,734 | +0.04(+0.98%) |
Aug 31, 2012 | 4.567 | 4.703 | 4.475 | 4.515 | 84,743 | -0.01(-0.18%) |
Aug 30, 2012 | 4.519 | 4.543 | 4.399 | 4.523 | 31,840 | -0.05(-1.05%) |
Aug 29, 2012 | 4.615 | 4.627 | 4.571 | 4.571 | 36,252 | -0.09(-1.89%) |
Aug 27, 2012 | 4.711 | 4.759 | 4.627 | 4.659 | 19,438 | -0.05(-1.02%) |
Aug 24, 2012 | 4.571 | 4.747 | 4.531 | 4.707 | 19,570 | +0.12(+2.71%) |
Aug 23, 2012 | 4.423 | 4.583 | 4.370 | 4.583 | 23,037 | +0.15(+3.44%) |
Aug 22, 2012 | 4.511 | 4.519 | 4.370 | 4.431 | 76,273 | -0.11(-2.47%) |
Aug 21, 2012 | 4.503 | 4.663 | 4.419 | 4.543 | 135,199 | +0.09(+2.07%) |
Aug 20, 2012 | 4.435 | 4.467 | 4.403 | 4.451 | 13,066 | -0.05(-1.16%) |
Aug 17, 2012 | 4.419 | 4.507 | 4.419 | 4.503 | 5,354 | +0.07(+1.54%) |
Aug 16, 2012 | 4.407 | 4.547 | 4.407 | 4.435 | 40,672 | +0.06(+1.47%) |
Aug 15, 2012 | 4.370 | 4.443 | 4.370 | 4.370 | 7,185 | -0.04(-0.82%) |
Aug 14, 2012 | 4.463 | 4.487 | 4.375 | 4.407 | 10,798 | -0.06(-1.43%) |
Aug 13, 2012 | 4.411 | 4.471 | 4.391 | 4.471 | 40,711 | +0.06(+1.27%) |
Aug 10, 2012 | 4.419 | 4.491 | 4.411 | 4.415 | 28,910 | -0.04(-0.90%) |
Aug 09, 2012 | 4.375 | 4.491 | 4.375 | 4.455 | 12,761 | +0.02(+0.54%) |
Aug 08, 2012 | 4.370 | 4.491 | 4.370 | 4.431 | 8,629 | +0.02(+0.55%) |
Aug 07, 2012 | 4.411 | 4.495 | 4.370 | 4.407 | 35,726 | +0.03(+0.64%) |
Aug 06, 2012 | 4.459 | 4.527 | 4.379 | 4.379 | 23,007 | -0.11(-2.41%) |
Aug 03, 2012 | 4.451 | 4.539 | 4.423 | 4.487 | 14,135 | +0.05(+1.18%) |
Aug 02, 2012 | 4.370 | 4.463 | 4.370 | 4.435 | 16,380 | -0.01(-0.18%) |
Aug 01, 2012 | 4.639 | 4.639 | 4.435 | 4.443 | 35,127 | -0.17(-3.74%) |
Jul 31, 2012 | 4.547 | 4.627 | 4.507 | 4.615 | 61,392 | +0.08(+1.77%) |
Jul 30, 2012 | 4.495 | 4.583 | 4.443 | 4.535 | 41,148 | +0.07(+1.62%) |
Jul 27, 2012 | 4.375 | 4.463 | 4.370 | 4.463 | 13,874 | +0.09(+2.02%) |
Jul 26, 2012 | 4.503 | 4.503 | 4.375 | 4.375 | 27,980 | -0.12(-2.68%) |
Jul 25, 2012 | 4.555 | 4.667 | 4.423 | 4.495 | 83,683 | +0.00(+0.00%) |
Jul 24, 2012 | 4.575 | 4.675 | 4.495 | 4.495 | 31,446 | -0.10(-2.18%) |
Jul 23, 2012 | 4.423 | 4.623 | 4.423 | 4.595 | 30,154 | +0.14(+3.15%) |
Jul 20, 2012 | 4.523 | 4.623 | 4.383 | 4.455 | 92,953 | -0.02(-0.36%) |
Jul 19, 2012 | 4.551 | 4.551 | 4.435 | 4.471 | 17,585 | -0.06(-1.41%) |
Jul 18, 2012 | 4.379 | 4.543 | 4.379 | 4.535 | 8,085 | +0.13(+3.01%) |
Jul 17, 2012 | 4.575 | 4.575 | 4.354 | 4.403 | 71,303 | -0.14(-3.17%) |
Jul 16, 2012 | 4.423 | 4.555 | 4.419 | 4.547 | 25,573 | +0.11(+2.44%) |
Jul 13, 2012 | 4.362 | 4.463 | 4.362 | 4.439 | 47,373 | +0.10(+2.41%) |
Jul 12, 2012 | 4.302 | 4.370 | 4.229 | 4.334 | 17,283 | +0.04(+0.84%) |
Jul 11, 2012 | 4.294 | 4.383 | 4.214 | 4.298 | 110,414 | +0.00(+0.00%) |
Jul 10, 2012 | 4.290 | 4.391 | 4.290 | 4.298 | 13,689 | +0.00(+0.00%) |
Jul 09, 2012 | 4.403 | 4.431 | 4.254 | 4.298 | 25,351 | -0.10(-2.19%) |
Jul 06, 2012 | 4.503 | 4.591 | 4.375 | 4.395 | 31,391 | -0.10(-2.14%) |
Jul 05, 2012 | 4.559 | 4.579 | 4.455 | 4.491 | 23,273 | -0.09(-2.01%) |
Jul 03, 2012 | 4.563 | 4.655 | 4.547 | 4.583 | 11,554 | +0.05(+1.15%) |