Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.029 | 5.096 | 4.963 | 5.050 | 1,097,757 | +0.05(+0.91%) |
Sep 27, 2012 | 4.975 | 5.050 | 4.935 | 5.005 | 165,349 | +0.06(+1.29%) |
Sep 26, 2012 | 5.017 | 5.047 | 4.863 | 4.941 | 339,236 | -0.07(-1.33%) |
Sep 25, 2012 | 5.080 | 5.096 | 5.002 | 5.008 | 277,052 | -0.06(-1.13%) |
Sep 24, 2012 | 5.023 | 5.080 | 4.987 | 5.065 | 346,746 | +0.05(+0.96%) |
Sep 21, 2012 | 5.050 | 5.080 | 4.978 | 5.017 | 361,329 | +0.01(+0.18%) |
Sep 20, 2012 | 5.047 | 5.065 | 4.990 | 5.008 | 251,636 | -0.04(-0.78%) |
Sep 19, 2012 | 4.975 | 5.065 | 4.911 | 5.047 | 384,969 | +0.10(+2.08%) |
Sep 18, 2012 | 4.960 | 4.984 | 4.934 | 4.944 | 301,403 | -0.01(-0.12%) |
Sep 17, 2012 | 4.972 | 4.972 | 4.869 | 4.950 | 186,010 | +0.02(+0.43%) |
Sep 14, 2012 | 4.975 | 4.975 | 4.857 | 4.929 | 250,611 | -0.02(-0.43%) |
Sep 13, 2012 | 4.826 | 4.972 | 4.826 | 4.950 | 422,680 | +0.04(+0.74%) |
Sep 12, 2012 | 4.899 | 4.914 | 4.852 | 4.914 | 235,258 | +0.03(+0.68%) |
Sep 11, 2012 | 4.893 | 4.911 | 4.839 | 4.881 | 513,147 | +0.01(+0.12%) |
Sep 10, 2012 | 4.869 | 4.899 | 4.846 | 4.875 | 617,972 | +0.01(+0.12%) |
Sep 07, 2012 | 4.829 | 4.908 | 4.823 | 4.869 | 1,861,334 | -0.21(-4.05%) |
Sep 06, 2012 | 5.014 | 5.096 | 5.002 | 5.074 | 327,474 | +0.07(+1.45%) |
Sep 05, 2012 | 4.990 | 5.008 | 4.944 | 5.002 | 249,262 | +0.02(+0.36%) |
Sep 04, 2012 | 4.911 | 5.035 | 4.884 | 4.984 | 166,695 | +0.04(+0.80%) |
Aug 31, 2012 | 4.929 | 4.947 | 4.880 | 4.944 | 156,053 | +0.04(+0.86%) |
Aug 30, 2012 | 4.817 | 4.923 | 4.817 | 4.902 | 176,671 | +0.06(+1.31%) |
Aug 29, 2012 | 4.899 | 4.899 | 4.819 | 4.839 | 199,597 | -0.04(-0.87%) |
Aug 27, 2012 | 4.836 | 4.899 | 4.790 | 4.881 | 154,846 | +0.07(+1.45%) |
Aug 24, 2012 | 4.721 | 4.836 | 4.649 | 4.811 | 59,690 | +0.11(+2.32%) |
Aug 23, 2012 | 4.808 | 4.808 | 4.633 | 4.702 | 169,443 | -0.10(-2.08%) |
Aug 22, 2012 | 4.845 | 4.869 | 4.796 | 4.802 | 159,125 | +0.00(+0.06%) |
Aug 21, 2012 | 4.866 | 4.869 | 4.793 | 4.799 | 272,892 | -0.05(-1.06%) |
Aug 20, 2012 | 4.869 | 4.869 | 4.826 | 4.851 | 127,265 | -0.02(-0.37%) |
Aug 17, 2012 | 4.839 | 4.869 | 4.814 | 4.869 | 209,964 | +0.03(+0.62%) |
Aug 16, 2012 | 4.808 | 4.839 | 4.797 | 4.839 | 115,162 | +0.02(+0.38%) |
Aug 15, 2012 | 4.808 | 4.823 | 4.739 | 4.820 | 69,783 | -0.02(-0.31%) |
Aug 14, 2012 | 4.790 | 4.836 | 4.763 | 4.836 | 397,016 | +0.04(+0.88%) |
Aug 13, 2012 | 4.763 | 4.808 | 4.696 | 4.793 | 124,897 | +0.04(+0.83%) |
Aug 10, 2012 | 4.739 | 4.763 | 4.687 | 4.754 | 122,136 | +0.01(+0.13%) |
Aug 09, 2012 | 4.724 | 4.836 | 4.678 | 4.748 | 221,901 | +0.04(+0.90%) |
Aug 08, 2012 | 4.660 | 4.731 | 4.585 | 4.705 | 101,065 | +0.09(+2.03%) |
Aug 07, 2012 | 4.624 | 4.678 | 4.585 | 4.612 | 83,466 | +0.01(+0.26%) |
Aug 06, 2012 | 4.654 | 4.696 | 4.557 | 4.600 | 275,571 | -0.04(-0.78%) |
Aug 03, 2012 | 4.675 | 4.920 | 4.536 | 4.636 | 227,675 | +0.05(+1.12%) |
Aug 02, 2012 | 4.633 | 4.767 | 4.551 | 4.585 | 88,492 | -0.04(-0.79%) |
Aug 01, 2012 | 4.663 | 4.839 | 4.597 | 4.621 | 224,147 | +0.00(+0.00%) |
Jul 31, 2012 | 4.642 | 5.083 | 4.551 | 4.621 | 131,028 | -0.02(-0.36%) |
Jul 30, 2012 | 4.787 | 4.823 | 4.572 | 4.637 | 167,578 | -0.13(-2.63%) |
Jul 27, 2012 | 4.763 | 4.787 | 4.615 | 4.763 | 306,979 | +0.03(+0.64%) |
Jul 26, 2012 | 4.666 | 4.769 | 4.621 | 4.733 | 400,749 | +0.08(+1.69%) |
Jul 25, 2012 | 4.624 | 4.666 | 4.568 | 4.654 | 112,338 | +0.07(+1.52%) |
Jul 24, 2012 | 4.530 | 4.642 | 4.485 | 4.585 | 152,188 | +0.08(+1.81%) |
Jul 23, 2012 | 4.479 | 4.656 | 4.385 | 4.503 | 81,538 | -0.03(-0.67%) |
Jul 20, 2012 | 4.464 | 4.578 | 4.464 | 4.533 | 119,510 | +0.01(+0.13%) |
Jul 19, 2012 | 4.566 | 4.581 | 4.527 | 4.527 | 86,098 | -0.02(-0.53%) |
Jul 18, 2012 | 4.518 | 4.563 | 4.518 | 4.551 | 113,518 | +0.02(+0.33%) |
Jul 17, 2012 | 4.572 | 4.589 | 4.518 | 4.536 | 146,990 | -0.03(-0.66%) |
Jul 16, 2012 | 4.597 | 4.657 | 4.545 | 4.566 | 144,685 | -0.04(-0.92%) |
Jul 13, 2012 | 4.559 | 4.627 | 4.559 | 4.609 | 87,818 | +0.05(+0.99%) |
Jul 12, 2012 | 4.506 | 4.563 | 4.506 | 4.563 | 70,239 | +0.02(+0.33%) |
Jul 11, 2012 | 4.612 | 4.612 | 4.494 | 4.548 | 205,586 | -0.07(-1.51%) |
Jul 10, 2012 | 4.612 | 4.618 | 4.578 | 4.618 | 109,358 | +0.02(+0.46%) |
Jul 09, 2012 | 4.578 | 4.597 | 4.557 | 4.597 | 56,926 | +0.04(+0.86%) |
Jul 06, 2012 | 4.512 | 4.572 | 4.479 | 4.557 | 46,209 | +0.02(+0.33%) |
Jul 05, 2012 | 4.597 | 4.612 | 4.539 | 4.542 | 93,360 | -0.06(-1.25%) |
Jul 03, 2012 | 4.618 | 4.618 | 4.515 | 4.600 | 109,887 | -0.00(-0.07%) |