Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.500 | 4.510 | 4.050 | 4.140 | 343,441 | -0.46(-10.00%) |
Sep 27, 2012 | 4.810 | 4.810 | 4.580 | 4.600 | 303,253 | -0.15(-3.16%) |
Sep 26, 2012 | 4.790 | 4.880 | 4.680 | 4.750 | 123,288 | +0.00(+0.00%) |
Sep 25, 2012 | 4.920 | 4.920 | 4.700 | 4.750 | 256,097 | -0.13(-2.66%) |
Sep 24, 2012 | 5.090 | 5.170 | 4.660 | 4.880 | 94,113 | -0.23(-4.50%) |
Sep 21, 2012 | 5.210 | 5.220 | 5.110 | 5.110 | 117,929 | -0.01(-0.20%) |
Sep 20, 2012 | 5.050 | 5.210 | 5.050 | 5.120 | 95,061 | +0.01(+0.20%) |
Sep 19, 2012 | 5.010 | 5.250 | 4.980 | 5.110 | 162,716 | +0.14(+2.82%) |
Sep 18, 2012 | 5.010 | 5.140 | 4.952 | 4.970 | 81,052 | -0.02(-0.40%) |
Sep 17, 2012 | 5.160 | 5.180 | 4.990 | 4.990 | 118,721 | -0.23(-4.41%) |
Sep 14, 2012 | 4.930 | 5.240 | 4.930 | 5.220 | 90,495 | +0.32(+6.53%) |
Sep 13, 2012 | 4.890 | 5.020 | 4.830 | 4.900 | 99,713 | +0.06(+1.24%) |
Sep 12, 2012 | 4.680 | 4.850 | 4.600 | 4.840 | 63,747 | +0.16(+3.42%) |
Sep 11, 2012 | 4.680 | 4.810 | 4.660 | 4.680 | 50,882 | +0.07(+1.52%) |
Sep 10, 2012 | 4.550 | 4.870 | 4.550 | 4.610 | 112,476 | +0.08(+1.77%) |
Sep 07, 2012 | 5.020 | 5.020 | 4.320 | 4.530 | 537,380 | -0.45(-9.04%) |
Sep 06, 2012 | 5.330 | 5.330 | 4.950 | 4.980 | 167,908 | -0.30(-5.68%) |
Sep 05, 2012 | 4.980 | 5.390 | 4.830 | 5.280 | 208,069 | +0.32(+6.45%) |
Sep 04, 2012 | 4.980 | 5.100 | 4.830 | 4.960 | 198,640 | +0.00(+0.00%) |
Aug 31, 2012 | 4.990 | 4.990 | 4.910 | 4.960 | 62,846 | +0.06(+1.22%) |
Aug 30, 2012 | 5.370 | 5.370 | 4.890 | 4.900 | 139,341 | -0.21(-4.11%) |
Aug 29, 2012 | 5.060 | 5.230 | 5.040 | 5.110 | 90,905 | +0.01(+0.20%) |
Aug 27, 2012 | 4.980 | 5.190 | 4.928 | 5.100 | 47,894 | +0.16(+3.24%) |
Aug 24, 2012 | 4.960 | 5.080 | 4.880 | 4.940 | 94,569 | -0.03(-0.60%) |
Aug 23, 2012 | 4.990 | 5.090 | 4.880 | 4.970 | 53,045 | -0.03(-0.60%) |
Aug 22, 2012 | 5.050 | 5.125 | 4.990 | 5.000 | 69,457 | -0.14(-2.72%) |
Aug 21, 2012 | 5.250 | 5.360 | 5.000 | 5.140 | 95,639 | -0.09(-1.72%) |
Aug 20, 2012 | 5.320 | 5.320 | 5.030 | 5.230 | 38,994 | -0.03(-0.57%) |
Aug 17, 2012 | 5.100 | 5.330 | 5.070 | 5.260 | 96,441 | +0.20(+3.95%) |
Aug 16, 2012 | 5.040 | 5.180 | 5.000 | 5.060 | 35,047 | +0.02(+0.40%) |
Aug 15, 2012 | 5.170 | 5.210 | 4.660 | 5.040 | 153,492 | -0.13(-2.51%) |
Aug 14, 2012 | 5.070 | 5.320 | 5.060 | 5.170 | 128,618 | +0.10(+1.97%) |
Aug 13, 2012 | 5.650 | 5.720 | 5.010 | 5.070 | 144,988 | -0.56(-9.95%) |
Aug 10, 2012 | 5.580 | 5.861 | 5.552 | 5.630 | 90,773 | +0.07(+1.26%) |
Aug 09, 2012 | 5.430 | 5.750 | 5.190 | 5.560 | 211,136 | +0.49(+9.66%) |
Aug 08, 2012 | 6.590 | 6.590 | 4.810 | 5.070 | 632,941 | -1.60(-23.99%) |
Aug 07, 2012 | 6.250 | 6.890 | 6.220 | 6.670 | 194,500 | +0.34(+5.37%) |
Aug 06, 2012 | 6.020 | 6.330 | 5.988 | 6.330 | 28,803 | +0.30(+4.98%) |
Aug 03, 2012 | 5.890 | 6.060 | 5.650 | 6.030 | 26,806 | +0.25(+4.33%) |
Aug 02, 2012 | 5.630 | 5.890 | 5.612 | 5.780 | 23,886 | +0.14(+2.48%) |
Aug 01, 2012 | 5.870 | 6.115 | 5.630 | 5.640 | 30,396 | -0.17(-2.93%) |
Jul 31, 2012 | 5.910 | 5.910 | 5.630 | 5.810 | 65,924 | -0.09(-1.53%) |
Jul 30, 2012 | 5.890 | 6.230 | 5.760 | 5.900 | 72,086 | +0.06(+1.03%) |
Jul 27, 2012 | 5.930 | 5.930 | 5.770 | 5.840 | 21,277 | -0.03(-0.51%) |
Jul 26, 2012 | 5.810 | 5.920 | 5.640 | 5.870 | 96,830 | +0.11(+1.91%) |
Jul 25, 2012 | 5.870 | 6.010 | 5.650 | 5.760 | 63,357 | -0.07(-1.20%) |
Jul 24, 2012 | 6.230 | 6.250 | 5.760 | 5.830 | 74,019 | -0.38(-6.12%) |
Jul 23, 2012 | 6.030 | 6.250 | 6.030 | 6.210 | 41,541 | +0.11(+1.80%) |
Jul 20, 2012 | 5.960 | 6.330 | 5.950 | 6.100 | 144,240 | +0.22(+3.74%) |
Jul 19, 2012 | 6.070 | 6.070 | 5.747 | 5.880 | 94,305 | -0.09(-1.51%) |
Jul 18, 2012 | 5.660 | 5.990 | 5.630 | 5.970 | 49,104 | +0.32(+5.66%) |
Jul 17, 2012 | 5.760 | 5.790 | 5.600 | 5.650 | 46,463 | -0.02(-0.35%) |
Jul 16, 2012 | 6.280 | 6.369 | 5.660 | 5.670 | 52,872 | -0.37(-6.13%) |
Jul 13, 2012 | 5.500 | 6.120 | 5.500 | 6.040 | 154,374 | +0.55(+10.02%) |
Jul 12, 2012 | 5.700 | 5.950 | 5.400 | 5.490 | 134,577 | -0.25(-4.36%) |
Jul 11, 2012 | 5.810 | 6.020 | 5.620 | 5.740 | 103,977 | -0.07(-1.20%) |
Jul 10, 2012 | 6.320 | 6.335 | 5.770 | 5.810 | 81,322 | -0.39(-6.29%) |
Jul 09, 2012 | 6.220 | 6.430 | 6.150 | 6.200 | 97,241 | -0.04(-0.64%) |
Jul 06, 2012 | 6.340 | 6.340 | 5.970 | 6.240 | 89,820 | +0.05(+0.81%) |
Jul 05, 2012 | 6.150 | 6.360 | 6.080 | 6.190 | 51,980 | +0.00(+0.00%) |
Jul 03, 2012 | 5.770 | 6.270 | 5.770 | 6.190 | 56,505 | +0.00(+0.00%) |