Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.440 | 5.440 | 5.312 | 5.350 | 10,700 | +0.01(+0.19%) |
Sep 27, 2012 | 5.340 | 5.420 | 5.270 | 5.340 | 60,142 | +0.06(+1.14%) |
Sep 26, 2012 | 5.270 | 5.359 | 5.270 | 5.280 | 2,329 | +0.02(+0.38%) |
Sep 25, 2012 | 5.340 | 5.370 | 5.260 | 5.260 | 1,808 | -0.11(-2.05%) |
Sep 24, 2012 | 5.390 | 5.450 | 5.260 | 5.370 | 10,117 | +0.06(+1.13%) |
Sep 21, 2012 | 5.350 | 5.420 | 5.160 | 5.310 | 122,192 | +0.01(+0.19%) |
Sep 20, 2012 | 5.220 | 5.380 | 5.160 | 5.300 | 80,460 | +0.05(+0.95%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.200 | 5.250 | 7,008 | +0.00(+0.00%) |
Sep 18, 2012 | 5.310 | 5.349 | 5.120 | 5.250 | 26,485 | -0.10(-1.87%) |
Sep 17, 2012 | 5.380 | 5.380 | 5.350 | 5.350 | 5,780 | -0.03(-0.58%) |
Sep 14, 2012 | 5.370 | 5.500 | 5.300 | 5.381 | 31,297 | +0.00(+0.02%) |
Sep 13, 2012 | 5.290 | 5.380 | 5.290 | 5.380 | 7,616 | +0.13(+2.48%) |
Sep 12, 2012 | 5.110 | 5.388 | 5.110 | 5.250 | 31,372 | +0.08(+1.55%) |
Sep 11, 2012 | 5.280 | 5.280 | 5.100 | 5.170 | 6,399 | -0.08(-1.52%) |
Sep 10, 2012 | 5.170 | 5.250 | 5.100 | 5.250 | 33,769 | +0.12(+2.34%) |
Sep 07, 2012 | 4.950 | 5.130 | 4.950 | 5.130 | 39,838 | +0.13(+2.60%) |
Sep 06, 2012 | 4.760 | 5.000 | 4.760 | 5.000 | 11,625 | +0.05(+1.01%) |
Sep 05, 2012 | 4.760 | 5.238 | 4.760 | 4.950 | 42,958 | +0.15(+3.13%) |
Sep 04, 2012 | 4.800 | 4.880 | 4.700 | 4.800 | 27,976 | -0.07(-1.44%) |
Aug 31, 2012 | 4.880 | 4.890 | 4.850 | 4.870 | 55,913 | +0.05(+1.04%) |
Aug 30, 2012 | 4.800 | 4.859 | 4.799 | 4.820 | 51,771 | +0.07(+1.47%) |
Aug 29, 2012 | 4.850 | 4.860 | 4.750 | 4.750 | 6,889 | -0.13(-2.66%) |
Aug 27, 2012 | 4.700 | 4.890 | 4.700 | 4.880 | 12,302 | +0.15(+3.17%) |
Aug 24, 2012 | 4.750 | 4.750 | 4.650 | 4.730 | 26,262 | +0.03(+0.64%) |
Aug 23, 2012 | 4.720 | 4.720 | 4.660 | 4.700 | 60,864 | -0.02(-0.42%) |
Aug 22, 2012 | 4.650 | 4.850 | 4.600 | 4.720 | 16,413 | -0.01(-0.21%) |
Aug 21, 2012 | 4.800 | 4.800 | 4.600 | 4.730 | 9,214 | -0.02(-0.42%) |
Aug 20, 2012 | 4.610 | 4.808 | 4.610 | 4.750 | 1,360 | +0.18(+3.94%) |
Aug 17, 2012 | 4.510 | 4.570 | 4.510 | 4.570 | 600 | +0.05(+1.11%) |
Aug 16, 2012 | 4.520 | 4.850 | 4.500 | 4.520 | 68,956 | -0.07(-1.53%) |
Aug 15, 2012 | 4.720 | 4.720 | 4.380 | 4.590 | 46,119 | -0.08(-1.71%) |
Aug 14, 2012 | 4.800 | 4.890 | 4.660 | 4.670 | 7,170 | -0.08(-1.68%) |
Aug 13, 2012 | 4.660 | 4.864 | 4.460 | 4.750 | 22,235 | +0.22(+4.86%) |
Aug 10, 2012 | 4.420 | 4.570 | 4.200 | 4.530 | 2,366 | +0.03(+0.67%) |
Aug 09, 2012 | 4.470 | 4.500 | 4.460 | 4.500 | 6,512 | +0.09(+1.94%) |
Aug 08, 2012 | 4.560 | 4.570 | 4.415 | 4.415 | 11,060 | -0.09(-1.90%) |
Aug 07, 2012 | 4.410 | 4.650 | 4.260 | 4.500 | 8,906 | +0.03(+0.67%) |
Aug 06, 2012 | 4.520 | 4.630 | 4.350 | 4.470 | 18,736 | +0.05(+1.13%) |
Aug 03, 2012 | 4.650 | 4.750 | 4.410 | 4.420 | 46,863 | +0.13(+3.03%) |
Aug 02, 2012 | 4.270 | 4.290 | 4.060 | 4.290 | 10,730 | -0.08(-1.83%) |
Aug 01, 2012 | 4.380 | 4.380 | 4.120 | 4.370 | 11,493 | -0.06(-1.44%) |
Jul 31, 2012 | 4.480 | 4.790 | 4.400 | 4.434 | 6,255 | -0.17(-3.61%) |
Jul 30, 2012 | 4.520 | 4.925 | 4.420 | 4.600 | 9,669 | +0.05(+1.10%) |
Jul 27, 2012 | 4.510 | 4.730 | 4.351 | 4.550 | 4,584 | +0.08(+1.79%) |
Jul 26, 2012 | 4.690 | 4.720 | 4.270 | 4.470 | 37,808 | -0.12(-2.61%) |
Jul 25, 2012 | 4.530 | 4.930 | 4.530 | 4.590 | 2,634 | +0.09(+1.98%) |
Jul 24, 2012 | 4.470 | 4.501 | 4.440 | 4.501 | 5,902 | +0.06(+1.38%) |
Jul 23, 2012 | 4.380 | 4.470 | 4.380 | 4.440 | 1,608 | +0.04(+0.91%) |
Jul 20, 2012 | 4.470 | 4.470 | 4.400 | 4.400 | 2,759 | -0.05(-1.12%) |
Jul 19, 2012 | 4.410 | 4.500 | 4.360 | 4.450 | 3,191 | +0.06(+1.41%) |
Jul 18, 2012 | 4.390 | 4.648 | 4.388 | 4.388 | 3,830 | -0.05(-1.17%) |
Jul 17, 2012 | 4.460 | 4.500 | 4.440 | 4.440 | 8,186 | +0.04(+0.88%) |
Jul 16, 2012 | 4.500 | 4.500 | 4.400 | 4.401 | 10,355 | -0.11(-2.50%) |
Jul 13, 2012 | 4.400 | 4.650 | 4.400 | 4.514 | 3,208 | +0.11(+2.57%) |
Jul 12, 2012 | 4.360 | 4.490 | 4.360 | 4.401 | 1,518 | -0.02(-0.43%) |
Jul 11, 2012 | 4.600 | 4.620 | 4.420 | 4.420 | 9,112 | -0.33(-6.95%) |
Jul 10, 2012 | 4.670 | 4.750 | 4.620 | 4.750 | 4,324 | +0.05(+1.06%) |
Jul 09, 2012 | 4.710 | 4.710 | 4.620 | 4.700 | 7,364 | +0.03(+0.64%) |
Jul 06, 2012 | 4.730 | 4.800 | 4.550 | 4.670 | 3,176 | -0.01(-0.21%) |
Jul 05, 2012 | 5.000 | 5.000 | 4.680 | 4.680 | 12,692 | -0.35(-6.96%) |
Jul 03, 2012 | 5.120 | 5.120 | 4.970 | 5.030 | 9,867 | +0.01(+0.20%) |