Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.330 | 4.470 | 4.300 | 4.340 | 225,161 | -0.01(-0.23%) |
Sep 27, 2012 | 4.240 | 4.430 | 4.240 | 4.350 | 322,903 | +0.13(+3.08%) |
Sep 26, 2012 | 4.170 | 4.270 | 3.981 | 4.220 | 395,409 | +0.03(+0.72%) |
Sep 25, 2012 | 4.310 | 4.430 | 4.030 | 4.190 | 654,544 | -0.10(-2.33%) |
Sep 24, 2012 | 4.500 | 4.500 | 4.210 | 4.290 | 429,470 | -0.28(-6.13%) |
Sep 21, 2012 | 4.650 | 4.700 | 4.480 | 4.570 | 436,007 | +0.06(+1.33%) |
Sep 20, 2012 | 4.630 | 4.630 | 4.470 | 4.510 | 346,653 | -0.15(-3.22%) |
Sep 19, 2012 | 4.550 | 4.730 | 4.480 | 4.660 | 455,697 | +0.13(+2.87%) |
Sep 18, 2012 | 4.560 | 4.700 | 4.500 | 4.530 | 323,045 | -0.02(-0.44%) |
Sep 17, 2012 | 4.520 | 4.630 | 4.500 | 4.550 | 304,773 | -0.01(-0.22%) |
Sep 14, 2012 | 4.400 | 4.640 | 4.400 | 4.560 | 591,569 | +0.24(+5.56%) |
Sep 13, 2012 | 3.960 | 4.350 | 3.850 | 4.320 | 655,045 | +0.36(+9.09%) |
Sep 12, 2012 | 4.070 | 4.230 | 3.840 | 3.960 | 349,350 | -0.04(-1.00%) |
Sep 11, 2012 | 4.020 | 4.090 | 3.980 | 4.000 | 228,484 | +0.02(+0.50%) |
Sep 10, 2012 | 4.020 | 4.200 | 3.950 | 3.980 | 577,324 | +0.03(+0.76%) |
Sep 07, 2012 | 3.980 | 4.090 | 3.760 | 3.950 | 670,288 | +0.09(+2.33%) |
Sep 06, 2012 | 3.890 | 4.020 | 3.800 | 3.860 | 557,551 | +0.03(+0.78%) |
Sep 05, 2012 | 3.850 | 3.890 | 3.740 | 3.830 | 207,148 | -0.04(-1.03%) |
Sep 04, 2012 | 3.600 | 3.890 | 3.530 | 3.870 | 538,936 | +0.32(+9.01%) |
Aug 31, 2012 | 3.410 | 3.640 | 3.390 | 3.550 | 396,172 | +0.17(+5.03%) |
Aug 30, 2012 | 3.500 | 3.550 | 3.360 | 3.380 | 161,404 | -0.13(-3.70%) |
Aug 29, 2012 | 3.590 | 3.600 | 3.470 | 3.510 | 185,369 | -0.10(-2.77%) |
Aug 27, 2012 | 3.560 | 3.650 | 3.550 | 3.610 | 190,624 | +0.07(+1.98%) |
Aug 24, 2012 | 3.640 | 3.660 | 3.525 | 3.540 | 269,914 | -0.09(-2.48%) |
Aug 23, 2012 | 3.720 | 3.809 | 3.609 | 3.630 | 397,606 | -0.04(-1.09%) |
Aug 22, 2012 | 3.790 | 3.830 | 3.570 | 3.670 | 463,595 | -0.09(-2.39%) |
Aug 21, 2012 | 3.580 | 3.860 | 3.580 | 3.760 | 527,372 | +0.26(+7.43%) |
Aug 20, 2012 | 3.370 | 3.510 | 3.230 | 3.500 | 429,289 | +0.13(+3.86%) |
Aug 17, 2012 | 3.370 | 3.380 | 3.330 | 3.370 | 257,875 | +0.04(+1.20%) |
Aug 16, 2012 | 3.250 | 3.360 | 3.230 | 3.330 | 487,096 | +0.07(+2.15%) |
Aug 15, 2012 | 3.270 | 3.290 | 3.230 | 3.260 | 264,347 | +0.00(+0.00%) |
Aug 14, 2012 | 3.270 | 3.285 | 3.250 | 3.260 | 274,510 | -0.01(-0.31%) |
Aug 13, 2012 | 3.300 | 3.400 | 3.230 | 3.270 | 368,626 | +0.00(+0.00%) |
Aug 10, 2012 | 3.410 | 3.470 | 3.210 | 3.270 | 669,919 | -0.14(-4.11%) |
Aug 09, 2012 | 3.660 | 3.660 | 3.380 | 3.410 | 776,201 | -0.24(-6.58%) |
Aug 08, 2012 | 4.250 | 4.250 | 3.620 | 3.650 | 1,348,950 | -0.69(-15.90%) |
Aug 07, 2012 | 4.160 | 4.380 | 4.160 | 4.340 | 156,443 | +0.01(+0.23%) |
Aug 06, 2012 | 4.160 | 4.400 | 4.160 | 4.330 | 132,290 | +0.21(+5.10%) |
Aug 03, 2012 | 4.110 | 4.210 | 4.092 | 4.120 | 71,326 | +0.10(+2.49%) |
Aug 02, 2012 | 4.150 | 4.280 | 4.020 | 4.020 | 156,335 | -0.18(-4.29%) |
Aug 01, 2012 | 4.140 | 4.300 | 4.010 | 4.200 | 191,980 | +0.06(+1.45%) |
Jul 31, 2012 | 4.380 | 4.450 | 4.110 | 4.140 | 149,128 | -0.21(-4.83%) |
Jul 30, 2012 | 4.160 | 4.410 | 4.160 | 4.350 | 149,000 | +0.15(+3.57%) |
Jul 27, 2012 | 4.170 | 4.260 | 4.070 | 4.200 | 200,815 | +0.07(+1.69%) |
Jul 26, 2012 | 4.150 | 4.190 | 4.000 | 4.130 | 194,019 | +0.01(+0.24%) |
Jul 25, 2012 | 4.020 | 4.150 | 3.960 | 4.120 | 142,546 | +0.20(+5.10%) |
Jul 24, 2012 | 4.040 | 4.070 | 3.870 | 3.920 | 181,746 | -0.08(-2.00%) |
Jul 23, 2012 | 3.970 | 4.040 | 3.920 | 4.000 | 90,633 | -0.02(-0.50%) |
Jul 20, 2012 | 3.990 | 4.040 | 3.990 | 4.020 | 65,476 | +0.01(+0.25%) |
Jul 19, 2012 | 3.990 | 4.100 | 3.990 | 4.010 | 168,114 | +0.04(+1.01%) |
Jul 18, 2012 | 4.050 | 4.060 | 3.940 | 3.970 | 257,397 | -0.12(-2.93%) |
Jul 17, 2012 | 4.260 | 4.260 | 4.030 | 4.090 | 270,757 | -0.12(-2.85%) |
Jul 16, 2012 | 4.190 | 4.290 | 4.170 | 4.210 | 128,190 | +0.01(+0.24%) |
Jul 13, 2012 | 4.240 | 4.330 | 4.130 | 4.200 | 228,624 | +0.01(+0.24%) |
Jul 12, 2012 | 4.260 | 4.290 | 4.080 | 4.190 | 374,361 | -0.11(-2.56%) |
Jul 11, 2012 | 4.220 | 4.320 | 4.150 | 4.300 | 207,246 | +0.11(+2.63%) |
Jul 10, 2012 | 4.490 | 4.590 | 4.160 | 4.190 | 234,371 | -0.27(-6.05%) |
Jul 09, 2012 | 4.460 | 4.529 | 4.430 | 4.460 | 77,394 | -0.01(-0.22%) |
Jul 06, 2012 | 4.550 | 4.600 | 4.260 | 4.470 | 295,347 | -0.17(-3.66%) |
Jul 05, 2012 | 4.720 | 4.790 | 4.610 | 4.640 | 173,752 | -0.13(-2.73%) |
Jul 03, 2012 | 4.670 | 4.790 | 4.570 | 4.770 | 161,006 | +0.26(+5.76%) |