Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.772 | 4.796 | 4.701 | 4.709 | 1,074,154 | -0.10(-1.98%) |
Sep 27, 2012 | 4.796 | 4.836 | 4.740 | 4.804 | 789,151 | +0.03(+0.67%) |
Sep 26, 2012 | 4.772 | 4.800 | 4.709 | 4.772 | 1,165,945 | -0.02(-0.50%) |
Sep 25, 2012 | 4.796 | 4.859 | 4.780 | 4.796 | 1,392,957 | +0.00(+0.00%) |
Sep 24, 2012 | 4.732 | 4.820 | 4.709 | 4.796 | 935,715 | +0.09(+1.86%) |
Sep 21, 2012 | 4.812 | 4.907 | 4.709 | 4.709 | 2,531,908 | -0.08(-1.66%) |
Sep 20, 2012 | 4.740 | 4.852 | 4.709 | 4.788 | 1,536,616 | +0.02(+0.50%) |
Sep 19, 2012 | 4.891 | 4.923 | 4.748 | 4.764 | 1,974,073 | -0.11(-2.28%) |
Sep 18, 2012 | 4.852 | 4.899 | 4.812 | 4.875 | 1,429,914 | +0.02(+0.49%) |
Sep 17, 2012 | 4.891 | 4.923 | 4.852 | 4.852 | 1,866,380 | -0.06(-1.13%) |
Sep 14, 2012 | 4.867 | 4.931 | 4.844 | 4.907 | 1,823,022 | +0.10(+2.15%) |
Sep 13, 2012 | 4.685 | 4.828 | 4.669 | 4.804 | 1,690,633 | +0.18(+3.95%) |
Sep 12, 2012 | 4.470 | 4.796 | 4.454 | 4.621 | 3,695,489 | -0.40(-7.91%) |
Sep 11, 2012 | 5.121 | 5.209 | 4.971 | 5.018 | 2,733,994 | -0.12(-2.32%) |
Sep 10, 2012 | 5.121 | 5.169 | 5.074 | 5.137 | 1,539,976 | +0.04(+0.78%) |
Sep 07, 2012 | 5.169 | 5.264 | 5.050 | 5.098 | 1,828,440 | -0.06(-1.08%) |
Sep 06, 2012 | 5.153 | 5.217 | 5.114 | 5.153 | 1,370,277 | -0.02(-0.46%) |
Sep 05, 2012 | 5.106 | 5.177 | 5.058 | 5.177 | 1,553,199 | +0.05(+0.93%) |
Sep 04, 2012 | 5.129 | 5.129 | 5.010 | 5.129 | 1,889,113 | -0.03(-0.62%) |
Aug 31, 2012 | 5.161 | 5.423 | 5.058 | 5.161 | 4,509,607 | -0.36(-6.47%) |
Aug 30, 2012 | 5.741 | 5.765 | 5.518 | 5.518 | 2,266,025 | -0.28(-4.79%) |
Aug 29, 2012 | 5.892 | 5.892 | 5.749 | 5.796 | 2,072,932 | -0.10(-1.75%) |
Aug 27, 2012 | 5.844 | 5.935 | 5.828 | 5.900 | 1,112,224 | -0.02(-0.27%) |
Aug 24, 2012 | 5.931 | 5.971 | 5.876 | 5.916 | 1,065,054 | -0.03(-0.53%) |
Aug 23, 2012 | 6.106 | 6.106 | 5.892 | 5.947 | 1,263,478 | -0.19(-3.10%) |
Aug 22, 2012 | 6.050 | 6.209 | 6.019 | 6.138 | 1,099,831 | -0.01(-0.13%) |
Aug 21, 2012 | 6.289 | 6.313 | 6.090 | 6.146 | 751,565 | -0.17(-2.64%) |
Aug 20, 2012 | 6.082 | 6.320 | 6.035 | 6.313 | 1,277,577 | +0.22(+3.65%) |
Aug 17, 2012 | 6.178 | 6.193 | 6.019 | 6.090 | 665,965 | -0.10(-1.54%) |
Aug 16, 2012 | 6.162 | 6.210 | 6.066 | 6.185 | 1,313,747 | +0.08(+1.30%) |
Aug 15, 2012 | 6.035 | 6.138 | 5.995 | 6.106 | 1,066,750 | +0.13(+2.26%) |
Aug 14, 2012 | 5.987 | 6.027 | 5.939 | 5.971 | 1,213,853 | -0.02(-0.27%) |
Aug 13, 2012 | 5.931 | 6.003 | 5.908 | 5.987 | 790,399 | +0.01(+0.13%) |
Aug 10, 2012 | 5.947 | 5.995 | 5.908 | 5.979 | 965,317 | +0.03(+0.53%) |
Aug 09, 2012 | 5.947 | 5.963 | 5.916 | 5.947 | 996,291 | +0.05(+0.81%) |
Aug 08, 2012 | 5.796 | 5.916 | 5.796 | 5.900 | 883,535 | +0.10(+1.64%) |
Aug 07, 2012 | 5.781 | 5.828 | 5.717 | 5.804 | 1,789,543 | +0.07(+1.25%) |
Aug 06, 2012 | 5.677 | 5.796 | 5.653 | 5.733 | 909,951 | +0.13(+2.41%) |
Aug 03, 2012 | 5.518 | 5.630 | 5.518 | 5.598 | 872,143 | +0.21(+3.83%) |
Aug 02, 2012 | 5.399 | 5.471 | 5.288 | 5.391 | 1,241,664 | -0.10(-1.88%) |
Aug 01, 2012 | 5.534 | 5.598 | 5.455 | 5.495 | 808,119 | +0.07(+1.32%) |
Jul 31, 2012 | 5.479 | 5.526 | 5.348 | 5.423 | 1,217,355 | -0.04(-0.73%) |
Jul 30, 2012 | 5.384 | 5.471 | 5.376 | 5.463 | 499,448 | +0.00(+0.00%) |
Jul 27, 2012 | 5.233 | 5.495 | 5.217 | 5.463 | 1,072,470 | +0.32(+6.17%) |
Jul 26, 2012 | 5.169 | 5.177 | 5.066 | 5.145 | 851,351 | +0.00(+0.00%) |
Jul 25, 2012 | 5.185 | 5.225 | 5.129 | 5.145 | 420,312 | +0.00(+0.00%) |
Jul 24, 2012 | 5.193 | 5.217 | 5.114 | 5.145 | 1,061,484 | -0.06(-1.07%) |
Jul 23, 2012 | 5.264 | 5.272 | 5.153 | 5.201 | 883,865 | -0.18(-3.39%) |
Jul 20, 2012 | 5.431 | 5.503 | 5.360 | 5.384 | 1,453,968 | -0.11(-2.02%) |
Jul 19, 2012 | 5.487 | 5.503 | 5.431 | 5.495 | 533,694 | +0.06(+1.02%) |
Jul 18, 2012 | 5.328 | 5.447 | 5.312 | 5.439 | 783,914 | +0.07(+1.33%) |
Jul 17, 2012 | 5.296 | 5.384 | 5.209 | 5.368 | 465,639 | +0.06(+1.20%) |
Jul 16, 2012 | 5.320 | 5.368 | 5.185 | 5.304 | 591,175 | +0.04(+0.75%) |
Jul 13, 2012 | 5.272 | 5.352 | 5.256 | 5.264 | 1,410,547 | -0.02(-0.30%) |
Jul 12, 2012 | 5.256 | 5.336 | 5.256 | 5.280 | 469,299 | -0.02(-0.45%) |
Jul 11, 2012 | 5.312 | 5.391 | 5.217 | 5.304 | 940,416 | -0.06(-1.04%) |
Jul 10, 2012 | 5.447 | 5.455 | 5.336 | 5.360 | 940,868 | -0.03(-0.59%) |
Jul 09, 2012 | 5.447 | 5.487 | 5.360 | 5.391 | 670,154 | -0.09(-1.59%) |
Jul 06, 2012 | 5.622 | 5.638 | 5.463 | 5.479 | 990,460 | -0.21(-3.63%) |
Jul 05, 2012 | 5.749 | 5.757 | 5.610 | 5.685 | 957,577 | +0.07(+1.27%) |
Jul 03, 2012 | 5.677 | 5.685 | 5.558 | 5.614 | 879,413 | -0.08(-1.39%) |