Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.648 | 5.648 | 5.210 | 5.210 | 858 | -0.37(-6.67%) |
Sep 27, 2012 | 5.227 | 5.582 | 5.227 | 5.582 | 4,216 | +0.37(+7.12%) |
Sep 26, 2012 | 5.657 | 5.657 | 5.211 | 5.211 | 1,164 | -0.12(-2.30%) |
Sep 25, 2012 | 5.591 | 5.996 | 5.268 | 5.334 | 13,037 | -0.29(-5.15%) |
Sep 24, 2012 | 5.566 | 5.624 | 5.566 | 5.624 | 1,692 | +0.11(+1.95%) |
Sep 21, 2012 | 5.351 | 5.516 | 5.351 | 5.516 | 1,925 | +0.27(+5.21%) |
Sep 20, 2012 | 5.574 | 5.574 | 5.169 | 5.243 | 597 | -0.33(-5.93%) |
Sep 19, 2012 | 5.384 | 5.574 | 4.755 | 5.574 | 18,944 | +0.01(+0.20%) |
Sep 18, 2012 | 5.574 | 5.574 | 5.563 | 5.563 | 362 | +0.04(+0.70%) |
Sep 17, 2012 | 5.169 | 5.524 | 5.169 | 5.524 | 3,264 | +0.46(+9.09%) |
Sep 14, 2012 | 5.177 | 5.467 | 5.064 | 5.064 | 725 | -0.56(-9.95%) |
Sep 13, 2012 | 5.417 | 5.624 | 5.309 | 5.624 | 5,432 | +0.25(+4.61%) |
Sep 12, 2012 | 5.376 | 5.607 | 5.127 | 5.376 | 9,656 | +0.00(+0.00%) |
Sep 11, 2012 | 4.805 | 5.376 | 4.805 | 5.376 | 16,212 | +0.00(+0.00%) |
Sep 10, 2012 | 5.078 | 5.376 | 4.804 | 5.376 | 2,065 | +0.39(+7.79%) |
Sep 07, 2012 | 4.846 | 4.987 | 4.755 | 4.987 | 1,706 | -0.18(-3.52%) |
Sep 06, 2012 | 5.161 | 5.374 | 5.119 | 5.169 | 11,871 | +0.21(+4.17%) |
Sep 05, 2012 | 4.962 | 4.962 | 4.772 | 4.962 | 6,064 | +0.40(+8.70%) |
Sep 04, 2012 | 4.383 | 4.565 | 4.383 | 4.565 | 3,316 | +0.16(+3.56%) |
Aug 30, 2012 | 4.408 | 4.408 | 4.408 | 4.408 | 0 | -0.22(-4.82%) |
Aug 28, 2012 | 4.458 | 4.631 | 4.631 | 4.631 | 483 | +0.22(+5.06%) |
Aug 27, 2012 | 4.408 | 4.408 | 4.408 | 4.408 | 483 | -0.38(-7.94%) |
Aug 23, 2012 | 4.954 | 4.788 | 4.788 | 4.788 | 1,934 | +0.13(+2.84%) |
Aug 22, 2012 | 4.656 | 4.656 | 4.656 | 4.656 | 362 | -0.02(-0.35%) |
Aug 21, 2012 | 4.549 | 5.038 | 4.259 | 4.673 | 1,817 | +0.02(+0.36%) |
Aug 17, 2012 | 4.640 | 4.656 | 4.656 | 4.656 | 483 | +0.11(+2.36%) |
Aug 16, 2012 | 4.813 | 4.813 | 4.549 | 4.549 | 1,877 | -0.26(-5.34%) |
Aug 15, 2012 | 4.805 | 4.805 | 4.805 | 4.805 | 120 | +0.32(+7.20%) |
Aug 13, 2012 | 4.309 | 4.482 | 4.482 | 4.482 | 725 | -0.69(-13.28%) |
Aug 10, 2012 | 5.376 | 5.376 | 4.995 | 5.169 | 1,079 | -0.21(-3.85%) |
Aug 09, 2012 | 4.722 | 5.384 | 4.714 | 5.376 | 1,692 | -0.12(-2.26%) |
Aug 08, 2012 | 4.962 | 5.731 | 4.796 | 5.500 | 24,184 | +0.50(+9.92%) |
Aug 07, 2012 | 4.350 | 5.144 | 4.342 | 5.003 | 13,964 | +0.65(+15.02%) |
Aug 06, 2012 | 4.391 | 4.391 | 4.342 | 4.350 | 1,511 | +0.09(+2.14%) |
Aug 03, 2012 | 4.350 | 4.350 | 4.185 | 4.259 | 885 | +0.09(+2.18%) |
Aug 02, 2012 | 4.383 | 4.383 | 4.168 | 4.168 | 640 | -0.30(-6.67%) |
Aug 01, 2012 | 4.358 | 4.466 | 4.300 | 4.466 | 8,585 | +0.17(+3.85%) |
Jul 31, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 235 | +0.37(+9.47%) |
Jul 30, 2012 | 4.127 | 4.127 | 3.928 | 3.928 | 1,769 | -0.32(-7.59%) |
Jul 27, 2012 | 4.549 | 4.549 | 3.813 | 4.251 | 1,806 | +0.32(+8.21%) |
Jul 26, 2012 | 4.028 | 4.028 | 3.928 | 3.928 | 362 | -0.02(-0.63%) |
Jul 25, 2012 | 3.862 | 3.953 | 3.862 | 3.953 | 760 | +0.02(+0.63%) |
Jul 24, 2012 | 4.102 | 4.152 | 3.928 | 3.928 | 1,444 | -0.10(-2.46%) |
Jul 23, 2012 | 4.102 | 4.102 | 4.028 | 4.028 | 1,209 | -0.31(-7.06%) |
Jul 20, 2012 | 4.094 | 4.441 | 4.094 | 4.334 | 4,263 | -0.01(-0.19%) |
Jul 19, 2012 | 4.342 | 4.342 | 4.342 | 4.342 | 211 | +0.05(+1.16%) |
Jul 18, 2012 | 3.945 | 4.292 | 3.945 | 4.292 | 11,454 | +0.37(+9.49%) |
Jul 17, 2012 | 3.887 | 3.920 | 3.887 | 3.920 | 362 | -0.01(-0.21%) |
Jul 16, 2012 | 3.854 | 4.019 | 3.854 | 3.928 | 1,744 | +0.09(+2.37%) |
Jul 13, 2012 | 4.135 | 4.135 | 3.837 | 3.837 | 2,176 | -0.30(-7.20%) |
Jul 10, 2012 | 3.937 | 4.135 | 4.135 | 4.135 | 1,692 | +0.00(+0.00%) |
Jul 09, 2012 | 4.019 | 4.135 | 3.796 | 4.135 | 4,166 | +0.21(+5.26%) |
Jul 06, 2012 | 3.928 | 3.928 | 3.928 | 3.928 | 120 | -0.03(-0.84%) |
Jul 05, 2012 | 4.135 | 4.135 | 3.854 | 3.961 | 1,088 | -0.17(-4.20%) |
Jul 03, 2012 | 3.903 | 4.135 | 3.903 | 4.135 | 1,825 | +0.40(+10.62%) |