Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.630 | 4.720 | 4.590 | 4.590 | 2,995 | -0.17(-3.57%) |
Sep 27, 2012 | 4.600 | 4.760 | 4.590 | 4.760 | 16,818 | +0.21(+4.62%) |
Sep 26, 2012 | 4.580 | 4.700 | 4.550 | 4.550 | 9,954 | -0.12(-2.57%) |
Sep 25, 2012 | 4.800 | 4.900 | 4.670 | 4.670 | 14,697 | -0.13(-2.71%) |
Sep 24, 2012 | 4.824 | 4.850 | 4.720 | 4.800 | 3,164 | -0.12(-2.44%) |
Sep 21, 2012 | 4.980 | 4.980 | 4.860 | 4.920 | 8,062 | +0.10(+2.07%) |
Sep 20, 2012 | 4.930 | 4.940 | 4.820 | 4.820 | 13,650 | -0.14(-2.82%) |
Sep 19, 2012 | 4.946 | 5.000 | 4.940 | 4.960 | 72,801 | +0.05(+1.06%) |
Sep 18, 2012 | 4.940 | 5.000 | 4.908 | 4.908 | 15,820 | -0.04(-0.85%) |
Sep 17, 2012 | 5.000 | 5.040 | 4.950 | 4.950 | 14,896 | +0.01(+0.20%) |
Sep 14, 2012 | 5.000 | 5.030 | 4.890 | 4.940 | 80,697 | +0.24(+5.11%) |
Sep 13, 2012 | 4.656 | 4.788 | 4.656 | 4.700 | 5,177 | +0.08(+1.73%) |
Sep 12, 2012 | 4.670 | 4.710 | 4.620 | 4.620 | 43,864 | -0.04(-0.86%) |
Sep 11, 2012 | 4.600 | 4.670 | 4.600 | 4.660 | 1,981 | -0.01(-0.21%) |
Sep 10, 2012 | 4.640 | 4.670 | 4.590 | 4.670 | 74,806 | +0.12(+2.64%) |
Sep 07, 2012 | 4.510 | 4.550 | 4.470 | 4.550 | 81,908 | +0.25(+5.81%) |
Sep 06, 2012 | 4.240 | 4.320 | 4.240 | 4.300 | 15,705 | +0.17(+4.12%) |
Sep 05, 2012 | 4.210 | 4.210 | 4.090 | 4.130 | 3,765 | -0.10(-2.36%) |
Sep 04, 2012 | 4.210 | 4.270 | 4.150 | 4.230 | 2,924 | +0.05(+1.20%) |
Aug 31, 2012 | 4.200 | 4.252 | 4.180 | 4.180 | 15,793 | -0.01(-0.24%) |
Aug 30, 2012 | 4.190 | 4.200 | 4.100 | 4.190 | 5,936 | -0.10(-2.33%) |
Aug 29, 2012 | 4.250 | 4.290 | 4.230 | 4.290 | 15,906 | -0.06(-1.38%) |
Aug 27, 2012 | 4.280 | 4.350 | 4.280 | 4.350 | 689 | +0.09(+2.11%) |
Aug 24, 2012 | 4.260 | 4.260 | 4.260 | 4.260 | 218 | -0.21(-4.70%) |
Aug 23, 2012 | 4.350 | 4.470 | 4.320 | 4.470 | 13,555 | +0.12(+2.76%) |
Aug 22, 2012 | 4.270 | 4.350 | 4.260 | 4.350 | 8,543 | +0.11(+2.59%) |
Aug 21, 2012 | 4.330 | 4.380 | 4.240 | 4.240 | 8,963 | +0.00(+0.00%) |
Aug 20, 2012 | 4.201 | 4.240 | 4.170 | 4.240 | 4,881 | +0.02(+0.47%) |
Aug 17, 2012 | 4.220 | 4.340 | 4.220 | 4.220 | 1,056 | -0.02(-0.47%) |
Aug 16, 2012 | 4.180 | 4.240 | 4.160 | 4.240 | 6,291 | +0.04(+0.95%) |
Aug 15, 2012 | 4.259 | 4.259 | 4.140 | 4.200 | 4,284 | +0.05(+1.20%) |
Aug 14, 2012 | 4.180 | 4.250 | 4.150 | 4.150 | 4,809 | +0.00(+0.00%) |
Aug 13, 2012 | 4.210 | 4.310 | 4.150 | 4.150 | 1,820 | -0.15(-3.49%) |
Aug 11, 2012 | 4.230 | 4.370 | 4.230 | 4.300 | 112,337 | +0.00(+0.00%) |
Aug 10, 2012 | 4.230 | 4.370 | 4.230 | 4.300 | 112,337 | +0.04(+0.94%) |
Aug 09, 2012 | 4.230 | 4.350 | 4.230 | 4.260 | 18,115 | -0.09(-2.07%) |
Aug 08, 2012 | 4.340 | 4.350 | 4.300 | 4.350 | 17,387 | +0.03(+0.69%) |
Aug 07, 2012 | 4.380 | 4.400 | 4.320 | 4.320 | 17,973 | +0.12(+2.86%) |
Aug 06, 2012 | 4.180 | 4.220 | 4.120 | 4.200 | 25,065 | +0.05(+1.20%) |
Aug 03, 2012 | 4.050 | 4.150 | 4.050 | 4.150 | 95,358 | +0.29(+7.51%) |
Aug 02, 2012 | 3.940 | 4.030 | 3.860 | 3.860 | 6,089 | -0.21(-5.16%) |
Aug 01, 2012 | 4.100 | 4.190 | 4.040 | 4.070 | 9,830 | +0.05(+1.24%) |
Jul 31, 2012 | 4.050 | 4.100 | 3.990 | 4.020 | 37,714 | -0.03(-0.74%) |
Jul 30, 2012 | 3.950 | 4.050 | 3.950 | 4.050 | 4,038 | -0.01(-0.25%) |
Jul 27, 2012 | 3.930 | 4.060 | 3.930 | 4.060 | 28,633 | +0.21(+5.45%) |
Jul 26, 2012 | 3.880 | 3.910 | 3.840 | 3.850 | 63,388 | +0.03(+0.79%) |
Jul 25, 2012 | 3.840 | 3.900 | 3.760 | 3.820 | 37,128 | -0.13(-3.29%) |
Jul 24, 2012 | 4.110 | 4.120 | 3.940 | 3.950 | 94,836 | -0.25(-6.04%) |
Jul 23, 2012 | 4.240 | 4.250 | 4.110 | 4.204 | 18,433 | -0.11(-2.46%) |
Jul 20, 2012 | 4.350 | 4.350 | 4.250 | 4.310 | 3,845 | -0.10(-2.27%) |
Jul 19, 2012 | 4.310 | 4.410 | 4.310 | 4.410 | 11,377 | +0.16(+3.76%) |
Jul 18, 2012 | 4.200 | 4.280 | 4.150 | 4.250 | 4,491 | +0.10(+2.41%) |
Jul 17, 2012 | 4.290 | 4.290 | 4.140 | 4.150 | 7,637 | -0.12(-2.81%) |
Jul 16, 2012 | 4.190 | 4.270 | 4.190 | 4.270 | 12,897 | +0.09(+2.15%) |
Jul 14, 2012 | 4.290 | 4.290 | 4.180 | 4.180 | 6,974 | +0.00(+0.00%) |
Jul 13, 2012 | 4.290 | 4.290 | 4.180 | 4.180 | 6,974 | +0.06(+1.46%) |
Jul 12, 2012 | 4.140 | 4.190 | 4.080 | 4.120 | 17,085 | -0.04(-0.91%) |
Jul 11, 2012 | 4.150 | 4.230 | 4.140 | 4.158 | 10,426 | -0.08(-1.93%) |
Jul 10, 2012 | 4.228 | 4.289 | 4.150 | 4.240 | 25,816 | +0.06(+1.44%) |
Jul 09, 2012 | 4.120 | 4.180 | 4.120 | 4.180 | 2,939 | +0.02(+0.48%) |
Jul 06, 2012 | 4.260 | 4.260 | 4.150 | 4.160 | 5,240 | -0.11(-2.58%) |
Jul 05, 2012 | 4.310 | 4.340 | 4.260 | 4.270 | 12,785 | -0.20(-4.47%) |
Jul 03, 2012 | 4.480 | 4.560 | 4.420 | 4.470 | 10,320 | -0.03(-0.67%) |