Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.560 | 4.880 | 4.560 | 4.870 | 900 | +0.07(+1.46%) |
Sep 27, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.03(-0.62%) |
Sep 25, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | +0.05(+1.05%) |
Sep 24, 2012 | 4.670 | 4.980 | 4.670 | 4.780 | 1,242 | +0.26(+5.75%) |
Sep 21, 2012 | 4.690 | 4.690 | 4.520 | 4.520 | 2,371 | -0.17(-3.62%) |
Sep 20, 2012 | 4.710 | 4.710 | 4.680 | 4.690 | 3,600 | -0.18(-3.70%) |
Sep 19, 2012 | 4.850 | 4.990 | 4.500 | 4.870 | 29,153 | +0.04(+0.83%) |
Sep 18, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 1,000 | -0.04(-0.82%) |
Sep 14, 2012 | 4.880 | 4.870 | 4.870 | 4.870 | 2,200 | +0.04(+0.83%) |
Sep 13, 2012 | 4.880 | 4.880 | 4.830 | 4.830 | 2,199 | -0.04(-0.82%) |
Sep 12, 2012 | 4.900 | 5.050 | 4.870 | 4.870 | 7,200 | -0.02(-0.41%) |
Sep 11, 2012 | 5.150 | 5.150 | 4.890 | 4.890 | 6,500 | -0.25(-4.86%) |
Sep 10, 2012 | 5.140 | 5.140 | 5.140 | 5.140 | 200 | +0.03(+0.59%) |
Sep 07, 2012 | 4.960 | 5.110 | 4.960 | 5.110 | 4,253 | +0.11(+2.20%) |
Sep 06, 2012 | 5.090 | 5.090 | 5.000 | 5.000 | 4,200 | -0.15(-2.91%) |
Sep 05, 2012 | 5.061 | 5.150 | 5.061 | 5.150 | 300 | -0.04(-0.77%) |
Aug 31, 2012 | 5.060 | 5.190 | 5.190 | 5.190 | 3,700 | +0.13(+2.57%) |
Aug 30, 2012 | 5.060 | 5.060 | 5.060 | 5.060 | 202 | +0.05(+1.00%) |
Aug 29, 2012 | 5.126 | 5.126 | 5.000 | 5.010 | 920 | -0.06(-1.18%) |
Aug 27, 2012 | 5.050 | 5.070 | 5.050 | 5.070 | 1,146 | -0.06(-1.17%) |
Aug 24, 2012 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | -0.01(-0.19%) |
Aug 23, 2012 | 5.000 | 5.140 | 4.822 | 5.140 | 796 | +0.15(+3.01%) |
Aug 22, 2012 | 5.120 | 5.120 | 4.990 | 4.990 | 1,210 | -0.13(-2.54%) |
Aug 20, 2012 | 5.160 | 5.120 | 5.120 | 5.120 | 400 | -0.18(-3.40%) |
Aug 17, 2012 | 5.190 | 5.300 | 5.050 | 5.300 | 6,269 | +0.20(+3.92%) |
Aug 16, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 475 | -0.07(-1.29%) |
Aug 15, 2012 | 5.190 | 5.200 | 5.100 | 5.167 | 2,100 | -0.20(-3.79%) |
Aug 14, 2012 | 4.840 | 5.370 | 4.840 | 5.370 | 4,395 | +0.12(+2.25%) |
Aug 13, 2012 | 5.160 | 5.490 | 5.160 | 5.252 | 2,780 | -0.25(-4.51%) |
Aug 10, 2012 | 5.480 | 5.501 | 5.470 | 5.500 | 5,840 | +0.10(+1.85%) |
Aug 09, 2012 | 5.330 | 5.400 | 5.330 | 5.400 | 400 | +0.00(+0.00%) |
Aug 07, 2012 | 5.500 | 5.400 | 5.400 | 5.400 | 3,200 | -0.00(-0.00%) |
Aug 06, 2012 | 5.390 | 5.401 | 5.350 | 5.400 | 2,600 | +0.01(+0.19%) |
Aug 03, 2012 | 5.250 | 5.390 | 4.980 | 5.390 | 9,138 | +0.34(+6.73%) |
Aug 02, 2012 | 5.045 | 5.090 | 5.045 | 5.050 | 847 | +0.05(+1.00%) |
Aug 01, 2012 | 5.000 | 5.000 | 4.990 | 5.000 | 8,344 | -0.05(-0.99%) |
Jul 31, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 3,000 | +0.02(+0.50%) |
Jul 27, 2012 | 4.950 | 5.025 | 5.025 | 5.025 | 5,000 | +0.08(+1.72%) |
Jul 26, 2012 | 5.050 | 5.050 | 4.940 | 4.940 | 425 | +0.00(+0.00%) |
Jul 25, 2012 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | -0.06(-1.20%) |
Jul 24, 2012 | 4.930 | 5.000 | 4.900 | 5.000 | 3,750 | +0.03(+0.60%) |
Jul 23, 2012 | 4.940 | 4.970 | 4.900 | 4.970 | 2,430 | -0.03(-0.60%) |
Jul 20, 2012 | 5.000 | 5.050 | 4.830 | 5.000 | 1,760 | -0.04(-0.79%) |
Jul 19, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 152 | +0.01(+0.20%) |
Jul 17, 2012 | 4.950 | 5.030 | 5.030 | 5.030 | 11,300 | -0.01(-0.20%) |
Jul 16, 2012 | 4.830 | 5.040 | 4.830 | 5.040 | 1,807 | +0.24(+5.00%) |
Jul 13, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 1,100 | -0.24(-4.76%) |
Jul 12, 2012 | 4.850 | 5.040 | 4.850 | 5.040 | 8,091 | +0.14(+2.86%) |
Jul 11, 2012 | 4.830 | 4.990 | 4.820 | 4.900 | 4,000 | +0.07(+1.45%) |
Jul 10, 2012 | 5.030 | 5.040 | 4.460 | 4.830 | 10,600 | -0.02(-0.41%) |
Jul 09, 2012 | 5.000 | 5.000 | 4.850 | 4.850 | 1,042 | -0.15(-3.00%) |
Jul 06, 2012 | 4.810 | 5.040 | 4.810 | 5.000 | 6,600 | -0.03(-0.60%) |
Jul 05, 2012 | 4.990 | 5.100 | 4.800 | 5.030 | 6,748 | +0.08(+1.64%) |