Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.290 | 5.690 | 5.290 | 5.540 | 1,755,707 | +0.24(+4.53%) |
Sep 27, 2012 | 5.310 | 5.310 | 5.120 | 5.300 | 1,160,766 | +0.01(+0.19%) |
Sep 26, 2012 | 5.260 | 5.360 | 5.210 | 5.290 | 700,723 | +0.04(+0.67%) |
Sep 25, 2012 | 5.740 | 5.800 | 5.220 | 5.255 | 2,851,726 | -0.54(-9.40%) |
Sep 24, 2012 | 5.280 | 6.100 | 5.100 | 5.800 | 5,322,806 | +0.87(+17.65%) |
Sep 21, 2012 | 5.030 | 5.030 | 4.900 | 4.930 | 823,674 | -0.01(-0.20%) |
Sep 20, 2012 | 5.010 | 5.045 | 4.920 | 4.940 | 595,938 | -0.12(-2.37%) |
Sep 19, 2012 | 5.080 | 5.100 | 5.000 | 5.060 | 478,122 | -0.01(-0.20%) |
Sep 18, 2012 | 5.010 | 5.080 | 4.975 | 5.070 | 459,898 | +0.06(+1.20%) |
Sep 17, 2012 | 4.960 | 5.070 | 4.950 | 5.010 | 507,469 | -0.06(-1.18%) |
Sep 14, 2012 | 4.790 | 5.080 | 4.750 | 5.070 | 1,016,254 | +0.17(+3.47%) |
Sep 13, 2012 | 4.740 | 4.910 | 4.700 | 4.900 | 776,102 | +0.15(+3.16%) |
Sep 12, 2012 | 4.740 | 4.800 | 4.690 | 4.750 | 536,178 | +0.02(+0.42%) |
Sep 11, 2012 | 4.680 | 4.740 | 4.620 | 4.730 | 539,860 | +0.05(+1.07%) |
Sep 10, 2012 | 4.650 | 4.730 | 4.640 | 4.680 | 366,709 | +0.01(+0.21%) |
Sep 07, 2012 | 4.600 | 4.680 | 4.560 | 4.670 | 506,320 | +0.08(+1.74%) |
Sep 06, 2012 | 4.370 | 4.590 | 4.370 | 4.590 | 647,939 | +0.23(+5.28%) |
Sep 05, 2012 | 4.360 | 4.420 | 4.280 | 4.360 | 554,061 | +0.02(+0.46%) |
Sep 04, 2012 | 4.270 | 4.350 | 4.180 | 4.340 | 814,845 | +0.06(+1.40%) |
Aug 31, 2012 | 4.350 | 4.390 | 4.240 | 4.280 | 641,910 | -0.03(-0.70%) |
Aug 30, 2012 | 4.540 | 4.550 | 4.310 | 4.310 | 879,034 | -0.29(-6.30%) |
Aug 29, 2012 | 4.680 | 4.710 | 4.560 | 4.600 | 771,487 | -0.06(-1.29%) |
Aug 27, 2012 | 4.860 | 4.889 | 4.630 | 4.660 | 694,689 | -0.19(-3.92%) |
Aug 24, 2012 | 4.820 | 4.930 | 4.751 | 4.850 | 814,813 | +0.00(+0.00%) |
Aug 23, 2012 | 4.770 | 4.850 | 4.680 | 4.850 | 1,032,260 | +0.09(+1.89%) |
Aug 22, 2012 | 4.770 | 4.950 | 4.700 | 4.760 | 1,295,747 | -0.04(-0.83%) |
Aug 21, 2012 | 4.690 | 4.920 | 4.690 | 4.800 | 1,032,278 | +0.07(+1.48%) |
Aug 20, 2012 | 4.800 | 4.820 | 4.680 | 4.730 | 787,966 | -0.11(-2.27%) |
Aug 17, 2012 | 4.820 | 4.870 | 4.710 | 4.840 | 687,601 | +0.00(+0.00%) |
Aug 16, 2012 | 4.710 | 4.880 | 4.620 | 4.840 | 896,914 | +0.13(+2.76%) |
Aug 15, 2012 | 4.600 | 4.800 | 4.550 | 4.710 | 1,493,738 | +0.09(+1.95%) |
Aug 14, 2012 | 4.680 | 4.760 | 4.600 | 4.620 | 1,131,613 | -0.05(-1.07%) |
Aug 13, 2012 | 4.740 | 4.810 | 4.540 | 4.670 | 611,398 | -0.06(-1.27%) |
Aug 10, 2012 | 4.750 | 4.830 | 4.660 | 4.730 | 381,620 | +0.00(+0.00%) |
Aug 09, 2012 | 4.610 | 4.750 | 4.540 | 4.730 | 938,291 | +0.13(+2.83%) |
Aug 08, 2012 | 4.660 | 4.830 | 4.560 | 4.600 | 830,396 | -0.08(-1.71%) |
Aug 07, 2012 | 4.570 | 4.900 | 4.570 | 4.680 | 1,455,944 | +0.16(+3.54%) |
Aug 06, 2012 | 4.200 | 4.670 | 4.154 | 4.520 | 1,881,840 | +0.31(+7.36%) |
Aug 03, 2012 | 4.220 | 4.240 | 4.090 | 4.210 | 895,268 | +0.09(+2.18%) |
Aug 02, 2012 | 4.080 | 4.260 | 4.040 | 4.120 | 805,100 | -0.01(-0.24%) |
Aug 01, 2012 | 4.240 | 4.280 | 4.080 | 4.130 | 1,086,541 | -0.07(-1.67%) |
Jul 31, 2012 | 4.300 | 4.340 | 4.100 | 4.200 | 999,162 | -0.08(-1.87%) |
Jul 30, 2012 | 4.190 | 4.320 | 4.170 | 4.280 | 877,811 | +0.14(+3.38%) |
Jul 27, 2012 | 3.980 | 4.160 | 3.960 | 4.140 | 1,086,171 | +0.20(+5.08%) |
Jul 26, 2012 | 4.290 | 4.330 | 3.780 | 3.940 | 2,468,957 | -0.38(-8.80%) |
Jul 25, 2012 | 4.130 | 4.610 | 4.100 | 4.320 | 1,613,993 | +0.25(+6.14%) |
Jul 24, 2012 | 4.160 | 4.200 | 4.040 | 4.070 | 987,479 | -0.09(-2.16%) |
Jul 23, 2012 | 4.200 | 4.290 | 4.160 | 4.160 | 928,538 | -0.14(-3.26%) |
Jul 20, 2012 | 4.750 | 4.880 | 4.280 | 4.300 | 2,652,329 | -0.92(-17.55%) |
Jul 19, 2012 | 5.260 | 5.390 | 5.090 | 5.215 | 801,549 | +0.00(+0.10%) |
Jul 18, 2012 | 5.010 | 5.290 | 4.980 | 5.210 | 825,842 | +0.18(+3.58%) |
Jul 17, 2012 | 5.120 | 5.200 | 4.960 | 5.030 | 524,234 | -0.07(-1.37%) |
Jul 16, 2012 | 5.130 | 5.320 | 5.080 | 5.100 | 456,169 | -0.06(-1.16%) |
Jul 13, 2012 | 5.300 | 5.390 | 5.140 | 5.160 | 560,744 | -0.10(-1.90%) |
Jul 12, 2012 | 5.080 | 5.280 | 5.060 | 5.260 | 1,028,177 | +0.13(+2.53%) |
Jul 11, 2012 | 5.050 | 5.310 | 5.020 | 5.130 | 802,724 | +0.06(+1.18%) |
Jul 10, 2012 | 5.340 | 5.410 | 5.000 | 5.070 | 1,148,540 | -0.26(-4.88%) |
Jul 09, 2012 | 5.590 | 5.650 | 5.240 | 5.330 | 826,567 | -0.30(-5.33%) |
Jul 06, 2012 | 5.770 | 5.790 | 5.510 | 5.630 | 925,030 | -0.22(-3.76%) |
Jul 05, 2012 | 5.820 | 5.940 | 5.800 | 5.850 | 631,999 | +0.03(+0.52%) |
Jul 03, 2012 | 5.770 | 5.930 | 5.760 | 5.820 | 474,241 | +0.06(+1.04%) |