Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.030 | 5.050 | 4.990 | 5.020 | 1,758,941 | +0.00(+0.00%) |
Sep 27, 2012 | 4.880 | 5.070 | 4.880 | 5.020 | 2,140,153 | +0.23(+4.80%) |
Sep 26, 2012 | 4.900 | 4.900 | 4.750 | 4.790 | 2,554,884 | -0.17(-3.43%) |
Sep 25, 2012 | 5.050 | 5.050 | 4.910 | 4.960 | 1,419,656 | +0.03(+0.61%) |
Sep 24, 2012 | 4.990 | 5.030 | 4.920 | 4.930 | 1,155,185 | -0.14(-2.76%) |
Sep 21, 2012 | 5.130 | 5.170 | 5.060 | 5.070 | 3,276,953 | +0.02(+0.40%) |
Sep 20, 2012 | 5.000 | 5.120 | 4.970 | 5.050 | 3,330,127 | -0.01(-0.20%) |
Sep 19, 2012 | 5.200 | 5.250 | 5.060 | 5.060 | 1,920,849 | -0.17(-3.25%) |
Sep 18, 2012 | 5.170 | 5.280 | 5.150 | 5.230 | 2,520,865 | +0.00(+0.00%) |
Sep 17, 2012 | 5.270 | 5.300 | 5.220 | 5.230 | 1,574,960 | -0.13(-2.43%) |
Sep 14, 2012 | 5.200 | 5.380 | 5.200 | 5.360 | 3,284,843 | +0.29(+5.72%) |
Sep 13, 2012 | 5.000 | 5.120 | 4.920 | 5.070 | 3,828,085 | +0.04(+0.80%) |
Sep 12, 2012 | 4.960 | 5.030 | 4.910 | 5.030 | 5,121,899 | +0.13(+2.65%) |
Sep 11, 2012 | 4.870 | 4.910 | 4.860 | 4.900 | 3,240,394 | +0.05(+1.03%) |
Sep 10, 2012 | 4.910 | 4.980 | 4.830 | 4.850 | 3,159,435 | -0.07(-1.42%) |
Sep 07, 2012 | 4.720 | 4.950 | 4.720 | 4.920 | 3,913,580 | +0.30(+6.49%) |
Sep 06, 2012 | 4.590 | 4.650 | 4.580 | 4.620 | 2,538,499 | +0.05(+1.09%) |
Sep 05, 2012 | 4.410 | 4.690 | 4.410 | 4.570 | 7,769,919 | +0.15(+3.39%) |
Sep 04, 2012 | 4.430 | 4.450 | 4.400 | 4.420 | 981,531 | -0.05(-1.12%) |
Aug 31, 2012 | 4.470 | 4.470 | 4.470 | 0 | +0.13(+3.00%) | |
Aug 30, 2012 | 4.370 | 4.390 | 4.330 | 4.340 | 1,136,081 | -0.08(-1.81%) |
Aug 29, 2012 | 4.430 | 4.440 | 4.390 | 4.420 | 1,121,704 | -0.10(-2.21%) |
Aug 27, 2012 | 4.650 | 4.660 | 4.490 | 4.520 | 1,771,306 | -0.10(-2.16%) |
Aug 24, 2012 | 4.660 | 4.690 | 4.620 | 4.620 | 583,248 | -0.07(-1.49%) |
Aug 23, 2012 | 4.710 | 4.750 | 4.680 | 4.690 | 2,865,822 | -0.04(-0.85%) |
Aug 22, 2012 | 4.670 | 4.740 | 4.660 | 4.730 | 3,370,920 | +0.03(+0.64%) |
Aug 21, 2012 | 4.610 | 4.740 | 4.610 | 4.700 | 7,131,458 | +0.11(+2.40%) |
Aug 20, 2012 | 4.590 | 4.600 | 4.570 | 4.590 | 758,595 | +0.00(+0.00%) |
Aug 17, 2012 | 4.540 | 4.590 | 4.540 | 4.590 | 656,904 | +0.04(+0.88%) |
Aug 16, 2012 | 4.470 | 4.550 | 4.450 | 4.550 | 436,735 | +0.10(+2.25%) |
Aug 15, 2012 | 4.440 | 4.510 | 4.400 | 4.450 | 932,868 | -0.01(-0.22%) |
Aug 14, 2012 | 4.570 | 4.590 | 4.440 | 4.460 | 1,233,539 | -0.09(-1.98%) |
Aug 13, 2012 | 4.570 | 4.620 | 4.530 | 4.550 | 751,700 | -0.04(-0.87%) |
Aug 11, 2012 | 4.520 | 4.590 | 4.520 | 4.590 | 593,007 | +0.00(+0.00%) |
Aug 10, 2012 | 4.520 | 4.590 | 4.520 | 4.590 | 593,007 | -0.01(-0.22%) |
Aug 09, 2012 | 4.600 | 4.630 | 4.570 | 4.600 | 952,185 | +0.03(+0.66%) |
Aug 08, 2012 | 4.460 | 4.710 | 4.460 | 4.570 | 2,691,501 | +0.10(+2.24%) |
Aug 07, 2012 | 4.440 | 4.520 | 4.430 | 4.470 | 1,660,758 | +0.08(+1.82%) |
Aug 03, 2012 | 4.390 | 4.390 | 4.390 | 0 | +0.14(+3.29%) | |
Aug 02, 2012 | 4.210 | 4.270 | 4.190 | 4.250 | 1,699,006 | -0.03(-0.70%) |
Aug 01, 2012 | 4.300 | 4.320 | 4.270 | 4.280 | 1,617,505 | -0.01(-0.23%) |
Jul 31, 2012 | 4.360 | 4.370 | 4.280 | 4.290 | 1,146,171 | -0.10(-2.28%) |
Jul 30, 2012 | 4.400 | 4.440 | 4.390 | 4.390 | 1,154,340 | +0.02(+0.46%) |
Jul 27, 2012 | 4.350 | 4.420 | 4.290 | 4.370 | 1,503,840 | +0.03(+0.69%) |
Jul 26, 2012 | 4.180 | 4.350 | 4.150 | 4.340 | 3,659,147 | +0.38(+9.60%) |
Jul 25, 2012 | 4.020 | 4.030 | 3.930 | 3.960 | 1,471,253 | +0.01(+0.25%) |
Jul 24, 2012 | 3.990 | 4.010 | 3.900 | 3.950 | 2,926,199 | -0.05(-1.25%) |
Jul 23, 2012 | 3.990 | 4.020 | 3.960 | 4.000 | 1,265,432 | -0.15(-3.61%) |
Jul 20, 2012 | 4.120 | 4.180 | 4.110 | 4.150 | 2,983,449 | -0.05(-1.19%) |
Jul 19, 2012 | 4.080 | 4.270 | 4.070 | 4.200 | 4,639,668 | +0.20(+5.00%) |
Jul 18, 2012 | 3.950 | 4.040 | 3.950 | 4.000 | 976,562 | +0.04(+1.01%) |
Jul 17, 2012 | 4.040 | 4.050 | 3.920 | 3.960 | 1,746,666 | -0.11(-2.70%) |
Jul 16, 2012 | 4.060 | 4.090 | 4.000 | 4.070 | 847,811 | -0.04(-0.97%) |
Jul 13, 2012 | 3.980 | 4.110 | 3.980 | 4.110 | 945,376 | +0.19(+4.85%) |
Jul 12, 2012 | 3.970 | 3.970 | 3.900 | 3.920 | 1,377,783 | -0.07(-1.75%) |
Jul 11, 2012 | 4.090 | 4.090 | 3.960 | 3.990 | 2,541,247 | -0.12(-2.92%) |
Jul 10, 2012 | 4.300 | 4.330 | 4.080 | 4.110 | 2,990,637 | -0.13(-3.07%) |
Jul 09, 2012 | 4.310 | 4.340 | 4.210 | 4.240 | 2,045,520 | -0.10(-2.30%) |
Jul 06, 2012 | 4.450 | 4.450 | 4.340 | 4.340 | 1,156,399 | -0.17(-3.77%) |
Jul 05, 2012 | 4.400 | 4.570 | 4.390 | 4.510 | 2,199,368 | +0.05(+1.12%) |
Jul 04, 2012 | 4.410 | 4.460 | 4.380 | 4.460 | 1,531,802 | -0.07(-1.55%) |