Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.480 | 3.480 | 3.190 | 3.230 | 658,063 | -0.25(-7.18%) |
Sep 27, 2012 | 3.850 | 3.860 | 3.310 | 3.480 | 1,240,517 | -0.33(-8.66%) |
Sep 26, 2012 | 4.260 | 4.260 | 3.750 | 3.810 | 1,159,237 | -0.50(-11.60%) |
Sep 25, 2012 | 4.480 | 4.480 | 4.280 | 4.310 | 261,843 | -0.16(-3.58%) |
Sep 24, 2012 | 4.420 | 4.490 | 4.350 | 4.470 | 188,928 | -0.01(-0.22%) |
Sep 21, 2012 | 4.460 | 4.520 | 4.360 | 4.480 | 267,001 | +0.00(+0.00%) |
Sep 20, 2012 | 4.320 | 4.610 | 4.230 | 4.480 | 642,202 | +0.19(+4.43%) |
Sep 19, 2012 | 4.580 | 4.600 | 4.220 | 4.290 | 672,985 | -0.26(-5.71%) |
Sep 18, 2012 | 4.650 | 4.670 | 4.500 | 4.550 | 250,458 | -0.12(-2.57%) |
Sep 17, 2012 | 4.560 | 4.700 | 4.550 | 4.670 | 202,797 | +0.04(+0.86%) |
Sep 14, 2012 | 4.630 | 4.700 | 4.600 | 4.630 | 300,784 | -0.04(-0.86%) |
Sep 13, 2012 | 4.650 | 4.720 | 4.590 | 4.670 | 369,519 | -0.02(-0.43%) |
Sep 12, 2012 | 4.730 | 4.800 | 4.590 | 4.690 | 322,282 | -0.04(-0.85%) |
Sep 11, 2012 | 4.790 | 4.880 | 4.720 | 4.730 | 193,745 | -0.04(-0.84%) |
Sep 10, 2012 | 4.670 | 4.900 | 4.670 | 4.770 | 410,107 | +0.09(+1.92%) |
Sep 07, 2012 | 4.630 | 4.750 | 4.610 | 4.680 | 142,738 | +0.03(+0.65%) |
Sep 06, 2012 | 4.720 | 4.770 | 4.551 | 4.650 | 395,791 | -0.04(-0.85%) |
Sep 05, 2012 | 4.580 | 4.705 | 4.550 | 4.690 | 321,044 | +0.08(+1.74%) |
Sep 04, 2012 | 4.540 | 4.650 | 4.480 | 4.610 | 319,008 | +0.07(+1.54%) |
Aug 31, 2012 | 4.570 | 4.640 | 4.400 | 4.540 | 515,409 | +0.06(+1.34%) |
Aug 30, 2012 | 4.730 | 4.770 | 4.420 | 4.480 | 501,528 | -0.23(-4.88%) |
Aug 29, 2012 | 4.830 | 4.860 | 4.580 | 4.710 | 443,079 | -0.13(-2.69%) |
Aug 27, 2012 | 4.890 | 4.990 | 4.760 | 4.840 | 305,762 | -0.05(-1.02%) |
Aug 24, 2012 | 4.820 | 5.070 | 4.820 | 4.890 | 915,416 | +0.05(+1.03%) |
Aug 23, 2012 | 4.500 | 5.100 | 4.430 | 4.840 | 844,927 | +0.33(+7.32%) |
Aug 22, 2012 | 4.560 | 4.600 | 4.480 | 4.510 | 340,167 | -0.04(-0.88%) |
Aug 21, 2012 | 4.630 | 4.680 | 4.450 | 4.550 | 455,547 | +0.02(+0.44%) |
Aug 20, 2012 | 4.670 | 4.690 | 4.470 | 4.530 | 453,776 | -0.14(-3.00%) |
Aug 17, 2012 | 4.530 | 4.700 | 4.530 | 4.670 | 356,034 | +0.12(+2.64%) |
Aug 16, 2012 | 4.470 | 4.650 | 4.430 | 4.550 | 478,254 | +0.04(+0.89%) |
Aug 15, 2012 | 4.510 | 4.590 | 4.420 | 4.510 | 257,688 | -0.08(-1.74%) |
Aug 14, 2012 | 4.460 | 4.729 | 4.450 | 4.590 | 445,613 | +0.13(+2.91%) |
Aug 13, 2012 | 4.660 | 4.660 | 4.400 | 4.460 | 371,649 | -0.20(-4.29%) |
Aug 10, 2012 | 4.500 | 4.860 | 4.500 | 4.660 | 607,851 | +0.16(+3.56%) |
Aug 09, 2012 | 4.380 | 4.620 | 4.230 | 4.500 | 325,562 | +0.06(+1.35%) |
Aug 08, 2012 | 4.670 | 4.770 | 4.350 | 4.440 | 551,734 | -0.30(-6.33%) |
Aug 07, 2012 | 4.530 | 4.920 | 4.520 | 4.740 | 717,754 | +0.22(+4.87%) |
Aug 06, 2012 | 4.520 | 4.750 | 4.470 | 4.520 | 693,255 | +0.02(+0.44%) |
Aug 03, 2012 | 4.880 | 4.980 | 4.370 | 4.500 | 1,072,835 | -0.08(-1.75%) |
Aug 02, 2012 | 3.760 | 4.650 | 3.700 | 4.580 | 1,247,256 | +0.74(+19.27%) |
Aug 01, 2012 | 3.950 | 3.980 | 3.710 | 3.840 | 428,831 | -0.11(-2.78%) |
Jul 31, 2012 | 3.620 | 3.980 | 3.620 | 3.950 | 702,169 | +0.29(+7.92%) |
Jul 30, 2012 | 3.450 | 3.720 | 3.400 | 3.660 | 618,969 | +0.24(+7.02%) |
Jul 27, 2012 | 3.410 | 3.470 | 3.340 | 3.420 | 367,616 | -0.04(-1.16%) |
Jul 26, 2012 | 3.690 | 3.710 | 3.330 | 3.460 | 685,819 | -0.18(-4.95%) |
Jul 25, 2012 | 3.110 | 3.750 | 3.060 | 3.640 | 1,612,782 | +0.72(+24.66%) |
Jul 24, 2012 | 2.800 | 2.950 | 2.750 | 2.920 | 493,055 | +0.18(+6.57%) |
Jul 23, 2012 | 3.020 | 3.020 | 2.720 | 2.740 | 805,074 | -0.30(-9.87%) |
Jul 20, 2012 | 3.100 | 3.230 | 2.921 | 3.040 | 678,704 | -0.06(-1.94%) |
Jul 19, 2012 | 3.830 | 3.950 | 3.030 | 3.100 | 1,365,540 | -0.75(-19.48%) |
Jul 18, 2012 | 3.920 | 3.990 | 3.761 | 3.850 | 188,018 | +0.00(+0.00%) |
Jul 17, 2012 | 3.940 | 3.990 | 3.790 | 3.850 | 168,931 | -0.06(-1.53%) |
Jul 16, 2012 | 3.800 | 4.059 | 3.710 | 3.910 | 287,990 | +0.05(+1.30%) |
Jul 13, 2012 | 3.910 | 4.050 | 3.830 | 3.860 | 265,009 | -0.12(-3.02%) |
Jul 12, 2012 | 4.120 | 4.140 | 3.900 | 3.980 | 375,295 | -0.07(-1.73%) |
Jul 11, 2012 | 3.920 | 4.150 | 3.710 | 4.050 | 405,926 | +0.27(+7.14%) |
Jul 10, 2012 | 4.210 | 4.210 | 3.730 | 3.780 | 389,957 | -0.43(-10.21%) |
Jul 09, 2012 | 4.210 | 4.380 | 4.050 | 4.210 | 474,458 | -0.07(-1.64%) |
Jul 06, 2012 | 4.100 | 4.350 | 3.920 | 4.280 | 594,029 | +0.11(+2.64%) |
Jul 05, 2012 | 4.180 | 4.180 | 3.900 | 4.170 | 478,703 | +0.01(+0.24%) |
Jul 03, 2012 | 3.830 | 4.190 | 3.770 | 4.160 | 378,131 | +0.31(+8.05%) |