Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.202 | 5.202 | 5.117 | 5.158 | 5,874 | -0.09(-1.72%) |
Sep 27, 2012 | 5.202 | 5.276 | 5.193 | 5.248 | 9,180 | +0.01(+0.15%) |
Sep 26, 2012 | 5.248 | 5.248 | 5.165 | 5.240 | 14,202 | -0.12(-2.16%) |
Sep 25, 2012 | 5.402 | 5.402 | 5.356 | 5.356 | 2,849 | +0.00(+0.00%) |
Sep 24, 2012 | 5.325 | 5.375 | 5.277 | 5.356 | 17,987 | +0.02(+0.43%) |
Sep 21, 2012 | 5.379 | 5.393 | 5.333 | 5.333 | 5,579 | +0.04(+0.84%) |
Sep 20, 2012 | 5.273 | 5.304 | 5.266 | 5.288 | 5,099 | -0.10(-1.84%) |
Sep 19, 2012 | 5.334 | 5.387 | 5.311 | 5.387 | 6,638 | +0.02(+0.28%) |
Sep 18, 2012 | 5.364 | 5.372 | 5.304 | 5.372 | 68,336 | +0.01(+0.14%) |
Sep 17, 2012 | 5.364 | 5.416 | 5.364 | 5.364 | 5,208 | +0.01(+0.14%) |
Sep 14, 2012 | 5.349 | 5.410 | 5.342 | 5.357 | 21,219 | +0.08(+1.53%) |
Sep 13, 2012 | 5.212 | 5.319 | 5.162 | 5.276 | 19,952 | +0.06(+1.23%) |
Sep 12, 2012 | 5.265 | 5.288 | 5.212 | 5.212 | 30,592 | -0.03(-0.55%) |
Sep 11, 2012 | 5.218 | 5.261 | 5.218 | 5.241 | 5,254 | +0.04(+0.70%) |
Sep 10, 2012 | 5.243 | 5.243 | 5.174 | 5.205 | 36,323 | +0.01(+0.15%) |
Sep 07, 2012 | 5.151 | 5.227 | 5.151 | 5.197 | 33,138 | +0.09(+1.79%) |
Sep 06, 2012 | 5.022 | 5.106 | 5.022 | 5.106 | 30,529 | +0.14(+2.91%) |
Sep 05, 2012 | 4.976 | 4.976 | 4.954 | 4.961 | 4,840 | -0.08(-1.66%) |
Sep 04, 2012 | 5.045 | 5.061 | 4.992 | 5.045 | 13,544 | +0.08(+1.69%) |
Aug 31, 2012 | 4.915 | 5.020 | 4.756 | 4.961 | 7,422 | +0.16(+3.41%) |
Aug 30, 2012 | 4.877 | 4.884 | 4.786 | 4.798 | 8,241 | -0.10(-1.94%) |
Aug 29, 2012 | 4.878 | 4.946 | 4.878 | 4.893 | 5,089 | +0.08(+1.68%) |
Aug 27, 2012 | 4.847 | 4.854 | 4.809 | 4.812 | 11,227 | -0.03(-0.57%) |
Aug 24, 2012 | 4.809 | 4.862 | 4.809 | 4.839 | 9,660 | -0.04(-0.84%) |
Aug 23, 2012 | 4.855 | 4.893 | 4.839 | 4.881 | 5,786 | +0.04(+0.76%) |
Aug 22, 2012 | 4.809 | 4.844 | 4.809 | 4.844 | 10,645 | -0.05(-1.00%) |
Aug 21, 2012 | 4.877 | 4.923 | 4.877 | 4.893 | 17,544 | +0.10(+2.06%) |
Aug 20, 2012 | 4.794 | 4.796 | 4.779 | 4.794 | 4,289 | -0.00(-0.07%) |
Aug 17, 2012 | 4.794 | 4.817 | 4.794 | 4.797 | 16,923 | +0.06(+1.17%) |
Aug 16, 2012 | 4.672 | 4.752 | 4.672 | 4.742 | 11,364 | +0.13(+2.87%) |
Aug 15, 2012 | 4.596 | 4.634 | 4.588 | 4.610 | 6,573 | -0.04(-0.85%) |
Aug 14, 2012 | 4.657 | 4.657 | 4.619 | 4.649 | 8,566 | -0.00(-0.03%) |
Aug 13, 2012 | 4.664 | 4.680 | 4.634 | 4.651 | 6,099 | -0.04(-0.78%) |
Aug 10, 2012 | 4.649 | 4.687 | 4.649 | 4.687 | 1,485 | -0.00(-0.02%) |
Aug 09, 2012 | 4.687 | 4.718 | 4.672 | 4.688 | 9,470 | +0.01(+0.23%) |
Aug 08, 2012 | 4.642 | 4.710 | 4.642 | 4.677 | 39,084 | -0.01(-0.21%) |
Aug 07, 2012 | 4.672 | 4.710 | 4.672 | 4.687 | 6,769 | +0.09(+1.99%) |
Aug 06, 2012 | 4.565 | 4.611 | 4.565 | 4.596 | 2,788 | +0.02(+0.50%) |
Aug 03, 2012 | 4.497 | 4.573 | 4.497 | 4.573 | 5,749 | +0.18(+3.98%) |
Aug 02, 2012 | 4.436 | 4.444 | 4.360 | 4.398 | 12,680 | -0.07(-1.53%) |
Aug 01, 2012 | 4.512 | 4.533 | 4.398 | 4.467 | 2,236 | -0.04(-0.84%) |
Jul 31, 2012 | 4.527 | 4.581 | 4.505 | 4.505 | 6,621 | +0.04(+0.85%) |
Jul 30, 2012 | 4.444 | 4.482 | 4.444 | 4.467 | 73,367 | -0.05(-1.18%) |
Jul 27, 2012 | 4.428 | 4.521 | 4.413 | 4.520 | 17,116 | +0.10(+2.24%) |
Jul 26, 2012 | 4.421 | 4.421 | 4.421 | 4.421 | 788 | +0.14(+3.38%) |
Jul 25, 2012 | 4.261 | 4.337 | 4.261 | 4.276 | 6,734 | +0.00(+0.00%) |
Jul 24, 2012 | 4.375 | 4.375 | 4.276 | 4.276 | 6,113 | -0.11(-2.60%) |
Jul 23, 2012 | 4.413 | 4.428 | 4.383 | 4.390 | 7,668 | -0.15(-3.35%) |
Jul 20, 2012 | 4.558 | 4.558 | 4.543 | 4.543 | 349 | -0.11(-2.45%) |
Jul 19, 2012 | 4.642 | 4.680 | 4.604 | 4.657 | 5,523 | +0.03(+0.63%) |
Jul 18, 2012 | 4.611 | 4.641 | 4.581 | 4.627 | 4,980 | -0.03(-0.55%) |
Jul 17, 2012 | 4.634 | 4.657 | 4.596 | 4.653 | 2,716 | +0.06(+1.25%) |
Jul 16, 2012 | 4.573 | 4.596 | 4.573 | 4.596 | 12,550 | -0.04(-0.80%) |
Jul 13, 2012 | 4.558 | 4.633 | 4.512 | 4.633 | 13,786 | +0.04(+0.81%) |
Jul 12, 2012 | 4.565 | 4.604 | 4.565 | 4.596 | 8,781 | -0.07(-1.47%) |
Jul 11, 2012 | 4.649 | 4.694 | 4.558 | 4.664 | 12,828 | +0.02(+0.49%) |
Jul 10, 2012 | 5.075 | 5.075 | 4.642 | 4.642 | 3,628 | -0.07(-1.57%) |
Jul 09, 2012 | 4.756 | 4.756 | 4.680 | 4.715 | 1,432 | -0.03(-0.62%) |
Jul 06, 2012 | 4.763 | 4.763 | 4.725 | 4.745 | 933 | -0.04(-0.86%) |
Jul 05, 2012 | 4.740 | 4.794 | 4.740 | 4.786 | 2,508 | -0.10(-2.02%) |
Jul 03, 2012 | 4.832 | 4.885 | 4.832 | 4.885 | 9,947 | +0.05(+1.10%) |