Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.062 | 5.082 | 5.041 | 5.066 | 737,646 | +0.00(+0.08%) |
Sep 27, 2012 | 5.098 | 5.098 | 5.054 | 5.062 | 344,274 | -0.04(-0.72%) |
Sep 26, 2012 | 5.114 | 5.114 | 5.070 | 5.098 | 422,010 | +0.01(+0.16%) |
Sep 25, 2012 | 5.082 | 5.114 | 5.058 | 5.090 | 635,307 | +0.01(+0.24%) |
Sep 24, 2012 | 5.041 | 5.078 | 5.037 | 5.078 | 498,262 | +0.04(+0.89%) |
Sep 21, 2012 | 5.005 | 5.041 | 4.997 | 5.033 | 722,108 | +0.05(+1.06%) |
Sep 20, 2012 | 4.997 | 5.013 | 4.981 | 4.981 | 553,769 | -0.01(-0.24%) |
Sep 19, 2012 | 4.977 | 4.993 | 4.960 | 4.993 | 536,571 | +0.03(+0.57%) |
Sep 18, 2012 | 4.956 | 4.973 | 4.936 | 4.964 | 401,176 | +0.02(+0.33%) |
Sep 17, 2012 | 4.973 | 4.981 | 4.932 | 4.948 | 449,345 | -0.02(-0.41%) |
Sep 14, 2012 | 4.960 | 4.968 | 4.916 | 4.968 | 368,960 | +0.03(+0.57%) |
Sep 13, 2012 | 4.964 | 4.964 | 4.912 | 4.940 | 488,411 | +0.00(+0.08%) |
Sep 12, 2012 | 4.977 | 4.977 | 4.912 | 4.936 | 471,272 | -0.00(-0.03%) |
Sep 11, 2012 | 4.938 | 4.943 | 4.930 | 4.938 | 226,414 | +0.02(+0.41%) |
Sep 10, 2012 | 4.857 | 4.930 | 4.857 | 4.918 | 265,076 | +0.04(+0.83%) |
Sep 07, 2012 | 4.857 | 4.901 | 4.853 | 4.877 | 592,680 | -0.00(-0.08%) |
Sep 06, 2012 | 4.922 | 4.934 | 4.880 | 4.881 | 502,087 | -0.07(-1.46%) |
Sep 05, 2012 | 4.914 | 4.954 | 4.873 | 4.954 | 565,690 | +0.04(+0.90%) |
Sep 04, 2012 | 4.910 | 4.918 | 4.873 | 4.910 | 337,888 | -0.03(-0.57%) |
Aug 31, 2012 | 4.930 | 4.938 | 4.914 | 4.938 | 317,508 | +0.01(+0.25%) |
Aug 30, 2012 | 4.922 | 4.934 | 4.910 | 4.926 | 419,895 | +0.00(+0.08%) |
Aug 29, 2012 | 4.873 | 4.922 | 4.869 | 4.922 | 456,833 | +0.04(+0.91%) |
Aug 27, 2012 | 4.901 | 4.910 | 4.861 | 4.877 | 267,050 | -0.03(-0.66%) |
Aug 24, 2012 | 4.897 | 4.910 | 4.885 | 4.910 | 343,281 | +0.02(+0.33%) |
Aug 23, 2012 | 4.881 | 4.897 | 4.877 | 4.893 | 328,768 | +0.01(+0.25%) |
Aug 22, 2012 | 4.877 | 4.881 | 4.853 | 4.881 | 321,426 | -0.00(-0.08%) |
Aug 21, 2012 | 4.885 | 4.889 | 4.861 | 4.885 | 267,631 | +0.01(+0.25%) |
Aug 20, 2012 | 4.877 | 4.878 | 4.845 | 4.873 | 285,416 | +0.02(+0.50%) |
Aug 17, 2012 | 4.853 | 4.859 | 4.829 | 4.849 | 336,180 | +0.00(+0.08%) |
Aug 16, 2012 | 4.841 | 4.853 | 4.813 | 4.845 | 352,172 | +0.01(+0.17%) |
Aug 15, 2012 | 4.829 | 4.841 | 4.797 | 4.837 | 468,913 | +0.02(+0.50%) |
Aug 14, 2012 | 4.849 | 4.849 | 4.809 | 4.813 | 314,407 | -0.02(-0.42%) |
Aug 13, 2012 | 4.805 | 4.837 | 4.769 | 4.833 | 453,394 | +0.05(+1.04%) |
Aug 10, 2012 | 4.795 | 4.795 | 4.767 | 4.783 | 344,579 | +0.01(+0.17%) |
Aug 09, 2012 | 4.803 | 4.803 | 4.767 | 4.775 | 233,104 | -0.03(-0.58%) |
Aug 08, 2012 | 4.823 | 4.823 | 4.795 | 4.803 | 270,269 | -0.00(-0.08%) |
Aug 07, 2012 | 4.783 | 4.819 | 4.775 | 4.807 | 289,471 | +0.05(+1.01%) |
Aug 06, 2012 | 4.771 | 4.791 | 4.747 | 4.759 | 285,171 | +0.01(+0.25%) |
Aug 03, 2012 | 4.799 | 4.803 | 4.735 | 4.747 | 260,526 | -0.01(-0.17%) |
Aug 02, 2012 | 4.755 | 4.779 | 4.736 | 4.755 | 313,650 | +0.02(+0.34%) |
Aug 01, 2012 | 4.751 | 4.779 | 4.711 | 4.739 | 435,674 | +0.02(+0.51%) |
Jul 31, 2012 | 4.763 | 4.791 | 4.707 | 4.715 | 412,905 | -0.03(-0.67%) |
Jul 30, 2012 | 4.783 | 4.787 | 4.739 | 4.747 | 275,840 | -0.02(-0.42%) |
Jul 27, 2012 | 4.779 | 4.787 | 4.747 | 4.767 | 294,725 | +0.01(+0.17%) |
Jul 26, 2012 | 4.803 | 4.807 | 4.739 | 4.759 | 283,842 | -0.03(-0.67%) |
Jul 25, 2012 | 4.763 | 4.791 | 4.759 | 4.791 | 324,914 | +0.03(+0.59%) |
Jul 24, 2012 | 4.779 | 4.783 | 4.731 | 4.763 | 378,818 | -0.01(-0.17%) |
Jul 23, 2012 | 4.755 | 4.783 | 4.739 | 4.771 | 372,417 | +0.02(+0.34%) |
Jul 20, 2012 | 4.735 | 4.759 | 4.719 | 4.755 | 482,618 | +0.01(+0.25%) |
Jul 19, 2012 | 4.723 | 4.743 | 4.691 | 4.743 | 241,623 | +0.04(+0.77%) |
Jul 18, 2012 | 4.735 | 4.747 | 4.671 | 4.707 | 469,756 | -0.02(-0.34%) |
Jul 17, 2012 | 4.731 | 4.731 | 4.691 | 4.723 | 267,116 | -0.00(-0.08%) |
Jul 16, 2012 | 4.719 | 4.727 | 4.701 | 4.727 | 199,849 | +0.01(+0.17%) |
Jul 13, 2012 | 4.691 | 4.719 | 4.683 | 4.719 | 256,191 | +0.03(+0.68%) |
Jul 12, 2012 | 4.611 | 4.687 | 4.611 | 4.687 | 310,642 | -0.01(-0.17%) |
Jul 11, 2012 | 4.687 | 4.695 | 4.651 | 4.695 | 337,906 | +0.03(+0.72%) |
Jul 10, 2012 | 4.725 | 4.725 | 4.646 | 4.662 | 399,569 | -0.02(-0.42%) |
Jul 09, 2012 | 4.642 | 4.694 | 4.642 | 4.682 | 139,546 | +0.04(+0.86%) |
Jul 06, 2012 | 4.674 | 4.678 | 4.642 | 4.642 | 241,838 | -0.03(-0.60%) |
Jul 05, 2012 | 4.690 | 4.690 | 4.662 | 4.670 | 213,256 | -0.01(-0.17%) |
Jul 03, 2012 | 4.694 | 4.694 | 4.666 | 4.678 | 127,156 | +0.01(+0.17%) |