Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.276 | 4.334 | 4.227 | 4.271 | 665,198 | -0.04(-1.01%) |
Sep 27, 2012 | 4.324 | 4.363 | 4.218 | 4.314 | 512,820 | +0.00(+0.00%) |
Sep 26, 2012 | 4.324 | 4.324 | 4.227 | 4.314 | 688,246 | -0.02(-0.44%) |
Sep 25, 2012 | 4.401 | 4.450 | 4.305 | 4.333 | 875,013 | -0.04(-0.89%) |
Sep 24, 2012 | 4.372 | 4.479 | 4.353 | 4.372 | 476,130 | -0.02(-0.44%) |
Sep 21, 2012 | 4.517 | 4.517 | 4.391 | 4.392 | 781,945 | -0.06(-1.31%) |
Sep 20, 2012 | 4.537 | 4.575 | 4.421 | 4.450 | 509,388 | -0.13(-2.75%) |
Sep 19, 2012 | 4.672 | 4.710 | 4.566 | 4.575 | 561,251 | -0.11(-2.27%) |
Sep 18, 2012 | 4.450 | 4.721 | 4.450 | 4.682 | 630,026 | +0.00(+0.00%) |
Sep 17, 2012 | 4.653 | 4.692 | 4.605 | 4.682 | 361,602 | +0.00(+0.00%) |
Sep 14, 2012 | 4.575 | 4.682 | 4.546 | 4.682 | 559,636 | +0.12(+2.54%) |
Sep 13, 2012 | 4.508 | 4.614 | 4.411 | 4.566 | 828,975 | +0.04(+0.85%) |
Sep 12, 2012 | 4.498 | 4.566 | 4.479 | 4.527 | 700,707 | +0.03(+0.65%) |
Sep 11, 2012 | 4.469 | 4.517 | 4.430 | 4.498 | 634,389 | +0.03(+0.65%) |
Sep 10, 2012 | 4.498 | 4.556 | 4.459 | 4.469 | 534,043 | -0.03(-0.65%) |
Sep 07, 2012 | 4.411 | 4.546 | 4.372 | 4.498 | 1,415,379 | +0.10(+2.20%) |
Sep 06, 2012 | 4.392 | 4.411 | 4.334 | 4.401 | 1,902,355 | +0.05(+1.11%) |
Sep 05, 2012 | 4.440 | 4.478 | 4.343 | 4.353 | 567,331 | -0.06(-1.32%) |
Sep 04, 2012 | 4.517 | 4.528 | 4.392 | 4.411 | 732,904 | -0.13(-2.77%) |
Aug 31, 2012 | 4.498 | 4.566 | 4.411 | 4.537 | 1,874,245 | +0.08(+1.74%) |
Aug 30, 2012 | 4.488 | 4.508 | 4.450 | 4.459 | 683,715 | -0.07(-1.50%) |
Aug 29, 2012 | 4.546 | 4.595 | 4.508 | 4.527 | 967,874 | +0.06(+1.30%) |
Aug 27, 2012 | 4.546 | 4.566 | 4.401 | 4.469 | 697,895 | -0.09(-1.91%) |
Aug 24, 2012 | 4.605 | 4.605 | 4.479 | 4.556 | 1,109,610 | -0.08(-1.77%) |
Aug 23, 2012 | 4.692 | 4.755 | 4.605 | 4.638 | 949,562 | -0.07(-1.54%) |
Aug 22, 2012 | 4.943 | 4.982 | 4.711 | 4.711 | 1,450,219 | -0.26(-5.25%) |
Aug 21, 2012 | 5.001 | 5.059 | 4.924 | 4.972 | 792,929 | -0.02(-0.39%) |
Aug 20, 2012 | 5.098 | 5.117 | 4.982 | 4.991 | 763,027 | -0.18(-3.55%) |
Aug 17, 2012 | 5.127 | 5.175 | 5.079 | 5.175 | 479,346 | +0.01(+0.19%) |
Aug 16, 2012 | 5.156 | 5.204 | 5.108 | 5.166 | 1,040,275 | -0.01(-0.19%) |
Aug 15, 2012 | 5.137 | 5.214 | 5.098 | 5.175 | 453,721 | +0.00(+0.00%) |
Aug 14, 2012 | 5.311 | 5.311 | 5.146 | 5.175 | 697,168 | -0.09(-1.65%) |
Aug 13, 2012 | 5.311 | 5.349 | 5.224 | 5.262 | 2,628,086 | -0.08(-1.45%) |
Aug 10, 2012 | 5.320 | 5.349 | 5.253 | 5.340 | 951,815 | -0.01(-0.18%) |
Aug 09, 2012 | 5.214 | 5.393 | 5.195 | 5.349 | 1,068,801 | +0.14(+2.60%) |
Aug 08, 2012 | 5.214 | 5.243 | 5.146 | 5.214 | 1,360,386 | -0.03(-0.55%) |
Aug 07, 2012 | 5.156 | 5.359 | 5.156 | 5.243 | 1,102,482 | +0.15(+2.85%) |
Aug 06, 2012 | 5.117 | 5.209 | 5.040 | 5.098 | 1,186,342 | -0.01(-0.19%) |
Aug 03, 2012 | 5.088 | 5.204 | 5.030 | 5.108 | 850,064 | +0.10(+1.93%) |
Aug 02, 2012 | 4.904 | 5.098 | 4.866 | 5.011 | 938,856 | +0.05(+0.97%) |
Aug 01, 2012 | 5.175 | 5.175 | 4.953 | 4.962 | 1,340,859 | -0.19(-3.75%) |
Jul 31, 2012 | 4.962 | 5.253 | 4.962 | 5.156 | 1,406,744 | +0.19(+3.90%) |
Jul 30, 2012 | 5.040 | 5.180 | 4.904 | 4.962 | 1,147,519 | -0.05(-0.97%) |
Jul 27, 2012 | 4.759 | 5.040 | 4.664 | 5.011 | 1,091,530 | +0.26(+5.50%) |
Jul 26, 2012 | 4.672 | 4.812 | 4.624 | 4.750 | 825,242 | +0.15(+3.37%) |
Jul 25, 2012 | 4.556 | 4.663 | 4.537 | 4.595 | 688,469 | +0.06(+1.28%) |
Jul 24, 2012 | 4.653 | 4.711 | 4.498 | 4.537 | 805,252 | -0.12(-2.49%) |
Jul 23, 2012 | 4.634 | 4.701 | 4.527 | 4.653 | 811,884 | -0.10(-2.04%) |
Jul 20, 2012 | 4.750 | 4.812 | 4.701 | 4.750 | 606,750 | -0.03(-0.61%) |
Jul 19, 2012 | 4.759 | 4.837 | 4.701 | 4.779 | 771,798 | +0.07(+1.44%) |
Jul 18, 2012 | 4.585 | 4.779 | 4.546 | 4.711 | 894,586 | +0.15(+3.18%) |
Jul 17, 2012 | 4.537 | 4.634 | 4.479 | 4.566 | 725,180 | +0.05(+1.07%) |
Jul 16, 2012 | 4.537 | 4.590 | 4.488 | 4.517 | 624,200 | -0.05(-1.06%) |
Jul 13, 2012 | 4.401 | 4.585 | 4.382 | 4.566 | 1,064,819 | +0.18(+4.19%) |
Jul 12, 2012 | 4.517 | 4.517 | 4.343 | 4.382 | 1,325,746 | -0.19(-4.23%) |
Jul 11, 2012 | 4.614 | 4.699 | 4.556 | 4.575 | 930,491 | -0.06(-1.25%) |
Jul 10, 2012 | 4.730 | 4.779 | 4.614 | 4.634 | 942,512 | -0.09(-1.84%) |
Jul 09, 2012 | 4.817 | 4.817 | 4.614 | 4.721 | 949,954 | -0.14(-2.79%) |
Jul 06, 2012 | 4.924 | 4.953 | 4.837 | 4.856 | 934,147 | -0.02(-0.40%) |
Jul 05, 2012 | 4.624 | 4.914 | 4.614 | 4.875 | 1,262,305 | +0.25(+5.44%) |
Jul 03, 2012 | 4.624 | 4.711 | 4.595 | 4.624 | 1,268,303 | -0.01(-0.21%) |