Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.213 | 5.239 | 5.124 | 5.186 | 228,135 | -0.08(-1.51%) |
Sep 27, 2012 | 5.328 | 5.328 | 5.213 | 5.266 | 135,778 | -0.03(-0.50%) |
Sep 26, 2012 | 5.345 | 5.354 | 5.115 | 5.292 | 238,378 | -0.08(-1.48%) |
Sep 25, 2012 | 5.416 | 5.575 | 5.328 | 5.372 | 258,155 | -0.04(-0.65%) |
Sep 24, 2012 | 5.629 | 5.752 | 5.345 | 5.407 | 477,837 | -0.26(-4.53%) |
Sep 21, 2012 | 5.531 | 5.743 | 5.416 | 5.664 | 436,436 | +0.19(+3.56%) |
Sep 20, 2012 | 5.407 | 5.487 | 5.230 | 5.469 | 184,597 | +0.04(+0.82%) |
Sep 19, 2012 | 5.248 | 5.443 | 5.160 | 5.425 | 215,216 | +0.18(+3.37%) |
Sep 18, 2012 | 5.248 | 5.310 | 5.168 | 5.248 | 170,583 | +0.01(+0.17%) |
Sep 17, 2012 | 5.275 | 5.275 | 5.124 | 5.239 | 297,551 | -0.04(-0.84%) |
Sep 14, 2012 | 5.080 | 5.301 | 5.080 | 5.283 | 461,966 | +0.21(+4.19%) |
Sep 13, 2012 | 4.770 | 5.098 | 4.699 | 5.071 | 367,589 | +0.29(+6.11%) |
Sep 12, 2012 | 4.690 | 4.788 | 4.664 | 4.779 | 171,025 | +0.12(+2.47%) |
Sep 11, 2012 | 4.425 | 4.673 | 4.416 | 4.664 | 274,633 | +0.27(+6.25%) |
Sep 10, 2012 | 4.522 | 4.522 | 4.345 | 4.390 | 181,676 | -0.13(-2.94%) |
Sep 07, 2012 | 4.230 | 4.567 | 4.177 | 4.522 | 385,074 | +0.31(+7.35%) |
Sep 06, 2012 | 4.089 | 4.221 | 4.071 | 4.213 | 240,982 | +0.14(+3.48%) |
Sep 05, 2012 | 4.027 | 4.155 | 4.000 | 4.071 | 158,131 | +0.05(+1.32%) |
Sep 04, 2012 | 4.062 | 4.080 | 3.850 | 4.018 | 218,706 | -0.05(-1.30%) |
Aug 31, 2012 | 4.071 | 4.115 | 3.983 | 4.071 | 143,625 | +0.05(+1.32%) |
Aug 30, 2012 | 4.239 | 4.257 | 4.009 | 4.018 | 171,678 | -0.24(-5.61%) |
Aug 29, 2012 | 4.248 | 4.257 | 4.204 | 4.257 | 78,225 | +0.10(+2.34%) |
Aug 27, 2012 | 4.124 | 4.186 | 4.075 | 4.159 | 84,929 | +0.04(+0.86%) |
Aug 24, 2012 | 4.186 | 4.212 | 3.982 | 4.124 | 114,744 | -0.09(-2.10%) |
Aug 23, 2012 | 4.230 | 4.301 | 4.142 | 4.213 | 122,885 | -0.01(-0.21%) |
Aug 22, 2012 | 4.363 | 4.425 | 4.186 | 4.221 | 251,652 | -0.13(-3.05%) |
Aug 21, 2012 | 4.080 | 4.407 | 4.009 | 4.354 | 414,274 | +0.28(+6.96%) |
Aug 20, 2012 | 3.894 | 4.080 | 3.823 | 4.071 | 138,509 | +0.18(+4.55%) |
Aug 17, 2012 | 3.788 | 3.904 | 3.752 | 3.894 | 240,986 | +0.08(+2.09%) |
Aug 16, 2012 | 3.726 | 3.823 | 3.540 | 3.814 | 320,504 | +0.12(+3.11%) |
Aug 15, 2012 | 3.699 | 3.797 | 3.628 | 3.699 | 124,164 | -0.02(-0.48%) |
Aug 14, 2012 | 3.832 | 3.850 | 3.677 | 3.717 | 108,824 | -0.09(-2.33%) |
Aug 13, 2012 | 3.797 | 3.859 | 3.646 | 3.805 | 136,557 | +0.01(+0.23%) |
Aug 10, 2012 | 3.885 | 3.938 | 3.708 | 3.797 | 198,228 | -0.11(-2.72%) |
Aug 09, 2012 | 3.974 | 4.000 | 3.860 | 3.903 | 134,183 | -0.09(-2.22%) |
Aug 08, 2012 | 3.744 | 4.062 | 3.735 | 3.991 | 163,607 | +0.24(+6.37%) |
Aug 07, 2012 | 3.664 | 3.779 | 3.664 | 3.752 | 161,416 | +0.10(+2.66%) |
Aug 06, 2012 | 3.982 | 4.027 | 3.646 | 3.655 | 369,360 | -0.31(-7.81%) |
Aug 03, 2012 | 3.894 | 4.328 | 3.894 | 3.965 | 428,578 | +0.19(+4.92%) |
Aug 02, 2012 | 3.788 | 3.903 | 3.717 | 3.779 | 313,824 | -0.04(-1.16%) |
Aug 01, 2012 | 3.965 | 4.036 | 3.819 | 3.823 | 473,311 | -0.11(-2.70%) |
Jul 31, 2012 | 3.664 | 3.929 | 3.630 | 3.929 | 287,018 | +0.24(+6.47%) |
Jul 30, 2012 | 3.761 | 3.761 | 3.637 | 3.690 | 171,816 | -0.07(-1.88%) |
Jul 27, 2012 | 3.195 | 3.841 | 3.195 | 3.761 | 490,037 | +0.57(+17.73%) |
Jul 26, 2012 | 3.744 | 3.841 | 3.159 | 3.195 | 654,578 | -0.48(-13.01%) |
Jul 25, 2012 | 3.956 | 3.982 | 3.469 | 3.673 | 582,667 | -0.25(-6.32%) |
Jul 24, 2012 | 4.000 | 4.000 | 3.867 | 3.921 | 293,568 | -0.05(-1.34%) |
Jul 23, 2012 | 4.142 | 4.142 | 3.885 | 3.974 | 232,479 | -0.26(-6.07%) |
Jul 20, 2012 | 4.000 | 4.283 | 4.000 | 4.230 | 201,323 | +0.19(+4.82%) |
Jul 19, 2012 | 4.053 | 4.062 | 3.965 | 4.036 | 198,838 | +0.01(+0.22%) |
Jul 18, 2012 | 4.053 | 4.115 | 3.982 | 4.027 | 325,880 | -0.04(-1.09%) |
Jul 17, 2012 | 4.071 | 4.177 | 4.000 | 4.071 | 274,568 | +0.02(+0.44%) |
Jul 16, 2012 | 4.283 | 4.283 | 3.956 | 4.053 | 437,530 | -0.26(-5.95%) |
Jul 13, 2012 | 4.345 | 4.372 | 4.283 | 4.310 | 273,749 | +0.01(+0.21%) |
Jul 12, 2012 | 4.363 | 4.487 | 4.115 | 4.301 | 539,427 | -0.10(-2.21%) |
Jul 11, 2012 | 4.664 | 4.739 | 4.390 | 4.398 | 695,373 | -0.27(-5.69%) |
Jul 10, 2012 | 5.363 | 5.398 | 4.629 | 4.664 | 573,774 | -0.66(-12.46%) |
Jul 09, 2012 | 5.567 | 5.593 | 5.319 | 5.328 | 208,779 | -0.26(-4.60%) |
Jul 06, 2012 | 5.522 | 5.699 | 5.487 | 5.584 | 179,555 | -0.01(-0.16%) |
Jul 05, 2012 | 5.487 | 5.629 | 5.443 | 5.593 | 242,491 | +0.11(+1.94%) |
Jul 03, 2012 | 5.611 | 5.611 | 5.425 | 5.487 | 266,676 | -0.08(-1.43%) |