Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.485 | 4.553 | 4.436 | 4.524 | 69,229 | +0.01(+0.22%) |
Sep 27, 2012 | 4.524 | 4.593 | 4.416 | 4.514 | 94,098 | +0.04(+0.88%) |
Sep 26, 2012 | 4.720 | 4.730 | 4.465 | 4.475 | 85,077 | -0.22(-4.60%) |
Sep 25, 2012 | 4.671 | 4.769 | 4.652 | 4.691 | 115,536 | +0.03(+0.63%) |
Sep 24, 2012 | 4.563 | 4.681 | 4.514 | 4.661 | 96,866 | +0.07(+1.50%) |
Sep 21, 2012 | 4.426 | 4.642 | 4.396 | 4.593 | 334,393 | +0.19(+4.23%) |
Sep 20, 2012 | 4.396 | 4.436 | 4.396 | 4.406 | 98,412 | -0.02(-0.44%) |
Sep 19, 2012 | 4.387 | 4.436 | 4.387 | 4.426 | 172,556 | +0.02(+0.45%) |
Sep 18, 2012 | 4.416 | 4.514 | 4.318 | 4.406 | 1,066,964 | -0.01(-0.22%) |
Sep 17, 2012 | 4.485 | 4.495 | 4.396 | 4.416 | 105,229 | -0.05(-1.10%) |
Sep 14, 2012 | 4.789 | 4.809 | 4.328 | 4.465 | 254,219 | -0.32(-6.76%) |
Sep 13, 2012 | 4.877 | 4.946 | 4.632 | 4.789 | 107,200 | -0.10(-2.01%) |
Sep 12, 2012 | 4.975 | 4.985 | 4.868 | 4.887 | 46,261 | -0.06(-1.19%) |
Sep 11, 2012 | 4.907 | 5.015 | 4.907 | 4.946 | 25,871 | +0.03(+0.60%) |
Sep 10, 2012 | 4.897 | 4.966 | 4.868 | 4.917 | 62,100 | +0.01(+0.20%) |
Sep 07, 2012 | 4.887 | 4.936 | 4.854 | 4.907 | 82,012 | +0.04(+0.81%) |
Sep 06, 2012 | 4.720 | 4.926 | 4.710 | 4.868 | 134,141 | +0.17(+3.55%) |
Sep 05, 2012 | 4.593 | 4.730 | 4.485 | 4.701 | 78,970 | +0.10(+2.13%) |
Sep 04, 2012 | 4.534 | 4.681 | 4.289 | 4.603 | 69,224 | +0.10(+2.18%) |
Aug 31, 2012 | 4.671 | 4.671 | 4.446 | 4.504 | 146,899 | -0.12(-2.55%) |
Aug 30, 2012 | 4.632 | 4.681 | 4.534 | 4.622 | 45,137 | -0.04(-0.84%) |
Aug 29, 2012 | 4.553 | 4.691 | 4.534 | 4.661 | 62,596 | +0.28(+6.50%) |
Aug 27, 2012 | 4.593 | 4.603 | 4.318 | 4.377 | 81,792 | -0.23(-4.90%) |
Aug 24, 2012 | 4.485 | 4.632 | 4.465 | 4.603 | 81,468 | +0.09(+1.96%) |
Aug 23, 2012 | 4.475 | 4.524 | 4.416 | 4.514 | 20,266 | +0.02(+0.44%) |
Aug 22, 2012 | 4.465 | 4.553 | 4.406 | 4.495 | 15,573 | +0.04(+0.88%) |
Aug 21, 2012 | 4.534 | 4.612 | 4.387 | 4.455 | 89,756 | -0.11(-2.37%) |
Aug 20, 2012 | 4.661 | 4.661 | 4.534 | 4.563 | 32,109 | -0.13(-2.72%) |
Aug 17, 2012 | 4.622 | 4.710 | 4.544 | 4.691 | 70,859 | +0.05(+1.06%) |
Aug 16, 2012 | 4.475 | 4.642 | 4.446 | 4.642 | 65,936 | +0.18(+3.96%) |
Aug 15, 2012 | 4.396 | 4.480 | 4.357 | 4.465 | 55,630 | +0.06(+1.34%) |
Aug 14, 2012 | 4.446 | 4.485 | 4.396 | 4.406 | 49,616 | +0.00(+0.00%) |
Aug 13, 2012 | 4.249 | 4.436 | 4.239 | 4.406 | 52,955 | +0.17(+3.94%) |
Aug 10, 2012 | 4.485 | 4.503 | 4.220 | 4.239 | 106,471 | -0.27(-6.09%) |
Aug 09, 2012 | 4.563 | 4.593 | 4.475 | 4.514 | 57,245 | -0.04(-0.86%) |
Aug 08, 2012 | 4.701 | 4.769 | 4.534 | 4.553 | 131,846 | -0.16(-3.33%) |
Aug 07, 2012 | 4.750 | 4.769 | 4.691 | 4.710 | 107,459 | -0.03(-0.62%) |
Aug 06, 2012 | 4.701 | 4.887 | 4.701 | 4.740 | 162,868 | +0.06(+1.26%) |
Aug 03, 2012 | 4.612 | 4.838 | 4.524 | 4.681 | 156,843 | +0.09(+1.92%) |
Aug 02, 2012 | 4.710 | 4.838 | 4.573 | 4.593 | 114,240 | -0.14(-2.90%) |
Aug 01, 2012 | 4.740 | 4.917 | 4.730 | 4.730 | 118,365 | -0.01(-0.21%) |
Jul 31, 2012 | 4.858 | 4.926 | 4.730 | 4.740 | 119,268 | -0.11(-2.23%) |
Jul 30, 2012 | 4.789 | 4.917 | 4.730 | 4.848 | 124,888 | +0.10(+2.07%) |
Jul 27, 2012 | 4.544 | 4.789 | 4.544 | 4.750 | 96,250 | +0.23(+4.99%) |
Jul 26, 2012 | 4.514 | 4.681 | 4.446 | 4.524 | 45,122 | +0.06(+1.32%) |
Jul 25, 2012 | 4.524 | 4.524 | 4.426 | 4.465 | 92,632 | -0.02(-0.44%) |
Jul 24, 2012 | 4.868 | 4.868 | 4.475 | 4.485 | 133,902 | -0.35(-7.30%) |
Jul 23, 2012 | 4.897 | 4.945 | 4.818 | 4.838 | 56,710 | -0.11(-2.18%) |
Jul 20, 2012 | 4.956 | 5.034 | 4.799 | 4.946 | 167,154 | -0.05(-0.98%) |
Jul 19, 2012 | 4.995 | 5.142 | 4.877 | 4.995 | 120,288 | +0.02(+0.39%) |
Jul 18, 2012 | 4.985 | 5.005 | 4.868 | 4.975 | 84,947 | -0.01(-0.20%) |
Jul 17, 2012 | 5.015 | 5.054 | 4.956 | 4.985 | 85,744 | -0.02(-0.39%) |
Jul 16, 2012 | 5.054 | 5.064 | 4.946 | 5.005 | 85,768 | -0.05(-0.97%) |
Jul 13, 2012 | 5.240 | 5.240 | 4.985 | 5.054 | 192,323 | -0.19(-3.56%) |
Jul 12, 2012 | 5.142 | 5.290 | 4.975 | 5.240 | 151,081 | +0.04(+0.75%) |
Jul 11, 2012 | 5.290 | 5.290 | 5.123 | 5.201 | 61,122 | -0.06(-1.12%) |
Jul 10, 2012 | 5.250 | 5.339 | 5.191 | 5.260 | 206,283 | +0.02(+0.37%) |
Jul 09, 2012 | 5.260 | 5.270 | 5.152 | 5.240 | 127,651 | -0.04(-0.74%) |
Jul 06, 2012 | 5.182 | 5.368 | 5.172 | 5.280 | 258,753 | +0.04(+0.75%) |
Jul 05, 2012 | 5.191 | 5.270 | 5.191 | 5.240 | 119,658 | +0.00(+0.00%) |
Jul 03, 2012 | 5.280 | 5.280 | 5.201 | 5.240 | 86,665 | -0.04(-0.74%) |