Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.713 | 4.868 | 4.674 | 4.775 | 10,280 | +0.03(+0.66%) |
Sep 27, 2012 | 4.674 | 4.875 | 4.674 | 4.744 | 22,141 | +0.07(+1.48%) |
Sep 26, 2012 | 4.713 | 4.861 | 4.549 | 4.674 | 14,454 | -0.08(-1.62%) |
Sep 25, 2012 | 4.915 | 4.923 | 4.674 | 4.752 | 42,863 | -0.09(-1.93%) |
Sep 24, 2012 | 4.759 | 4.884 | 4.674 | 4.845 | 24,625 | +0.14(+2.98%) |
Sep 21, 2012 | 4.861 | 4.907 | 4.705 | 4.705 | 31,127 | -0.14(-2.89%) |
Sep 20, 2012 | 4.829 | 4.884 | 4.713 | 4.845 | 27,502 | +0.02(+0.32%) |
Sep 19, 2012 | 4.829 | 4.892 | 4.728 | 4.829 | 35,102 | -0.07(-1.43%) |
Sep 18, 2012 | 4.378 | 4.923 | 4.378 | 4.900 | 116,011 | +0.50(+11.33%) |
Sep 17, 2012 | 4.588 | 4.596 | 4.378 | 4.401 | 21,647 | -0.21(-4.56%) |
Sep 14, 2012 | 4.518 | 4.635 | 4.409 | 4.611 | 40,788 | +0.16(+3.50%) |
Sep 13, 2012 | 4.292 | 4.814 | 4.245 | 4.456 | 93,218 | +0.19(+4.57%) |
Sep 12, 2012 | 4.199 | 4.417 | 4.144 | 4.261 | 34,234 | -0.05(-1.09%) |
Sep 11, 2012 | 4.199 | 4.331 | 4.051 | 4.308 | 54,156 | +0.07(+1.65%) |
Sep 10, 2012 | 4.276 | 4.318 | 4.128 | 4.237 | 75,450 | -0.02(-0.37%) |
Sep 07, 2012 | 4.074 | 4.339 | 4.074 | 4.253 | 200,745 | +0.16(+3.80%) |
Sep 06, 2012 | 4.019 | 4.175 | 3.981 | 4.097 | 62,338 | +0.06(+1.54%) |
Sep 05, 2012 | 4.074 | 4.120 | 3.973 | 4.035 | 20,208 | -0.05(-1.14%) |
Sep 04, 2012 | 4.066 | 4.113 | 3.996 | 4.082 | 49,873 | +0.04(+0.96%) |
Aug 31, 2012 | 4.074 | 4.144 | 3.973 | 4.043 | 20,246 | +0.02(+0.39%) |
Aug 30, 2012 | 4.074 | 4.268 | 3.888 | 4.027 | 35,985 | -0.16(-3.71%) |
Aug 29, 2012 | 4.163 | 4.291 | 4.035 | 4.182 | 42,696 | +0.16(+3.85%) |
Aug 27, 2012 | 4.244 | 4.345 | 3.981 | 4.027 | 47,644 | -0.26(-5.98%) |
Aug 24, 2012 | 4.345 | 4.360 | 4.198 | 4.283 | 28,557 | +0.02(+0.55%) |
Aug 23, 2012 | 4.004 | 4.291 | 3.950 | 4.260 | 86,354 | +0.25(+6.19%) |
Aug 22, 2012 | 3.779 | 4.077 | 3.756 | 4.012 | 70,869 | +0.23(+6.16%) |
Aug 21, 2012 | 3.717 | 3.810 | 3.678 | 3.779 | 36,712 | +0.14(+3.84%) |
Aug 20, 2012 | 3.600 | 3.662 | 3.599 | 3.639 | 14,734 | +0.01(+0.21%) |
Aug 17, 2012 | 3.569 | 3.631 | 3.569 | 3.631 | 2,666 | +0.06(+1.74%) |
Aug 16, 2012 | 3.600 | 3.624 | 3.569 | 3.569 | 25,662 | -0.03(-0.86%) |
Aug 15, 2012 | 3.507 | 3.638 | 3.492 | 3.600 | 15,833 | +0.10(+2.88%) |
Aug 14, 2012 | 3.476 | 3.593 | 3.453 | 3.500 | 17,297 | +0.04(+1.12%) |
Aug 13, 2012 | 3.422 | 3.492 | 3.414 | 3.461 | 17,470 | +0.06(+1.83%) |
Aug 10, 2012 | 3.453 | 3.507 | 3.399 | 3.399 | 19,335 | -0.07(-2.01%) |
Aug 09, 2012 | 3.445 | 3.507 | 3.414 | 3.469 | 12,877 | +0.02(+0.45%) |
Aug 08, 2012 | 3.430 | 3.538 | 3.414 | 3.453 | 12,874 | +0.06(+1.82%) |
Aug 07, 2012 | 3.522 | 3.560 | 3.322 | 3.391 | 24,302 | -0.15(-4.15%) |
Aug 06, 2012 | 3.399 | 3.631 | 3.368 | 3.538 | 31,401 | +0.18(+5.29%) |
Aug 03, 2012 | 3.453 | 3.492 | 3.360 | 3.360 | 32,751 | -0.05(-1.58%) |
Aug 02, 2012 | 3.538 | 3.538 | 3.322 | 3.414 | 27,784 | -0.14(-3.91%) |
Aug 01, 2012 | 3.662 | 3.677 | 3.438 | 3.553 | 42,522 | -0.08(-2.34%) |
Jul 31, 2012 | 3.569 | 3.762 | 3.557 | 3.638 | 49,579 | +0.05(+1.29%) |
Jul 30, 2012 | 3.468 | 3.747 | 3.407 | 3.592 | 56,338 | +0.14(+4.03%) |
Jul 27, 2012 | 3.360 | 3.461 | 3.329 | 3.453 | 43,785 | +0.12(+3.71%) |
Jul 26, 2012 | 3.368 | 3.406 | 3.283 | 3.329 | 29,139 | -0.05(-1.37%) |
Jul 25, 2012 | 3.283 | 3.376 | 3.244 | 3.376 | 15,537 | +0.12(+3.80%) |
Jul 24, 2012 | 3.221 | 3.322 | 3.206 | 3.252 | 12,009 | +0.02(+0.72%) |
Jul 23, 2012 | 3.175 | 3.275 | 3.175 | 3.229 | 18,394 | +0.06(+1.95%) |
Jul 20, 2012 | 3.190 | 3.259 | 3.167 | 3.167 | 15,456 | -0.05(-1.68%) |
Jul 19, 2012 | 3.237 | 3.275 | 3.198 | 3.221 | 11,795 | -0.01(-0.24%) |
Jul 18, 2012 | 3.159 | 3.237 | 3.155 | 3.229 | 8,127 | +0.05(+1.70%) |
Jul 17, 2012 | 3.214 | 3.214 | 3.167 | 3.175 | 11,437 | +0.00(+0.00%) |
Jul 16, 2012 | 3.221 | 3.244 | 3.167 | 3.175 | 14,339 | -0.03(-0.96%) |
Jul 13, 2012 | 3.291 | 3.322 | 3.183 | 3.206 | 14,929 | -0.05(-1.66%) |
Jul 12, 2012 | 3.214 | 3.314 | 3.168 | 3.260 | 26,843 | +0.03(+0.96%) |
Jul 11, 2012 | 3.237 | 3.275 | 3.136 | 3.229 | 12,347 | +0.02(+0.48%) |
Jul 10, 2012 | 3.206 | 3.221 | 3.190 | 3.214 | 2,851 | -0.01(-0.24%) |
Jul 09, 2012 | 3.214 | 3.244 | 3.198 | 3.221 | 16,440 | +0.01(+0.24%) |
Jul 06, 2012 | 3.298 | 3.345 | 3.152 | 3.214 | 23,063 | -0.06(-1.75%) |
Jul 05, 2012 | 3.345 | 3.345 | 3.244 | 3.271 | 45,320 | -0.07(-1.99%) |
Jul 03, 2012 | 3.345 | 3.345 | 3.229 | 3.337 | 21,763 | +0.02(+0.46%) |