Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.244 | 4.322 | 4.205 | 4.205 | 24,660 | -0.08(-1.82%) |
Sep 27, 2012 | 4.342 | 4.371 | 4.137 | 4.283 | 23,836 | -0.05(-1.12%) |
Sep 26, 2012 | 4.478 | 4.478 | 4.313 | 4.332 | 22,686 | -0.16(-3.47%) |
Sep 25, 2012 | 4.488 | 4.595 | 4.468 | 4.488 | 49,759 | +0.01(+0.22%) |
Sep 24, 2012 | 4.410 | 4.517 | 4.380 | 4.478 | 48,069 | +0.07(+1.55%) |
Sep 21, 2012 | 4.332 | 4.478 | 4.303 | 4.410 | 65,631 | +0.11(+2.49%) |
Sep 20, 2012 | 4.342 | 4.410 | 4.137 | 4.303 | 58,162 | -0.05(-1.12%) |
Sep 19, 2012 | 4.439 | 4.488 | 4.322 | 4.351 | 77,345 | -0.13(-2.83%) |
Sep 18, 2012 | 4.507 | 4.507 | 4.439 | 4.478 | 40,590 | -0.05(-1.08%) |
Sep 17, 2012 | 4.575 | 4.575 | 4.439 | 4.527 | 37,097 | -0.09(-1.90%) |
Sep 14, 2012 | 4.556 | 4.653 | 4.527 | 4.614 | 42,965 | +0.04(+0.85%) |
Sep 13, 2012 | 4.653 | 4.682 | 4.439 | 4.575 | 64,972 | -0.08(-1.67%) |
Sep 12, 2012 | 4.838 | 4.838 | 4.575 | 4.653 | 37,145 | -0.21(-4.40%) |
Sep 11, 2012 | 4.848 | 4.867 | 4.585 | 4.867 | 17,737 | +0.02(+0.40%) |
Sep 10, 2012 | 4.809 | 4.936 | 4.624 | 4.848 | 21,612 | +0.00(+0.00%) |
Sep 07, 2012 | 4.770 | 4.867 | 4.770 | 4.848 | 26,412 | +0.18(+3.97%) |
Sep 06, 2012 | 4.682 | 4.682 | 4.595 | 4.663 | 7,910 | -0.03(-0.62%) |
Sep 05, 2012 | 4.682 | 4.790 | 4.566 | 4.692 | 41,158 | +0.01(+0.21%) |
Sep 04, 2012 | 4.809 | 4.809 | 4.595 | 4.682 | 18,721 | -0.14(-2.83%) |
Aug 31, 2012 | 4.692 | 4.848 | 4.692 | 4.819 | 6,737 | +0.09(+1.85%) |
Aug 30, 2012 | 4.614 | 4.760 | 4.478 | 4.731 | 10,210 | +0.07(+1.46%) |
Aug 29, 2012 | 4.634 | 4.673 | 4.478 | 4.663 | 20,640 | +0.03(+0.63%) |
Aug 27, 2012 | 4.780 | 4.780 | 4.605 | 4.634 | 10,338 | -0.08(-1.65%) |
Aug 24, 2012 | 4.605 | 4.741 | 4.488 | 4.712 | 20,598 | +0.10(+2.11%) |
Aug 23, 2012 | 4.751 | 4.751 | 4.585 | 4.614 | 43,545 | -0.11(-2.27%) |
Aug 22, 2012 | 4.799 | 4.867 | 4.721 | 4.721 | 24,080 | -0.12(-2.41%) |
Aug 21, 2012 | 4.926 | 4.965 | 4.838 | 4.838 | 17,386 | -0.07(-1.39%) |
Aug 20, 2012 | 4.925 | 4.974 | 4.906 | 4.906 | 22,642 | -0.02(-0.40%) |
Aug 17, 2012 | 4.877 | 5.033 | 4.877 | 4.926 | 19,520 | -0.12(-2.32%) |
Aug 16, 2012 | 4.819 | 5.067 | 4.770 | 5.043 | 28,984 | +0.12(+2.37%) |
Aug 15, 2012 | 4.867 | 4.965 | 4.858 | 4.926 | 12,509 | +0.01(+0.20%) |
Aug 14, 2012 | 4.936 | 5.033 | 4.819 | 4.916 | 21,750 | -0.14(-2.70%) |
Aug 13, 2012 | 5.072 | 5.159 | 4.859 | 5.052 | 32,561 | -0.06(-1.14%) |
Aug 10, 2012 | 5.121 | 5.159 | 4.945 | 5.111 | 15,960 | +0.01(+0.19%) |
Aug 09, 2012 | 5.072 | 5.159 | 4.916 | 5.101 | 16,848 | +0.02(+0.38%) |
Aug 08, 2012 | 5.101 | 5.159 | 4.936 | 5.082 | 14,344 | +0.01(+0.19%) |
Aug 07, 2012 | 5.091 | 5.139 | 4.906 | 5.072 | 13,327 | -0.04(-0.76%) |
Aug 06, 2012 | 4.965 | 5.111 | 4.867 | 5.111 | 8,610 | +0.08(+1.55%) |
Aug 03, 2012 | 4.945 | 5.043 | 4.945 | 5.033 | 13,364 | +0.11(+2.17%) |
Aug 02, 2012 | 4.906 | 4.994 | 4.906 | 4.926 | 36,744 | +0.04(+0.80%) |
Aug 01, 2012 | 4.858 | 4.926 | 4.858 | 4.887 | 17,149 | -0.01(-0.20%) |
Jul 31, 2012 | 4.936 | 4.936 | 4.799 | 4.897 | 26,733 | +0.02(+0.40%) |
Jul 30, 2012 | 4.867 | 4.926 | 4.828 | 4.877 | 17,565 | +0.00(+0.00%) |
Jul 27, 2012 | 4.799 | 4.916 | 4.741 | 4.877 | 26,675 | +0.06(+1.21%) |
Jul 26, 2012 | 4.926 | 4.926 | 4.634 | 4.819 | 70,387 | -0.11(-2.17%) |
Jul 25, 2012 | 5.082 | 5.082 | 4.906 | 4.926 | 21,469 | -0.23(-4.53%) |
Jul 24, 2012 | 4.809 | 5.208 | 4.780 | 5.159 | 106,406 | +0.41(+8.61%) |
Jul 23, 2012 | 4.575 | 4.858 | 4.264 | 4.751 | 67,517 | +0.13(+2.74%) |
Jul 20, 2012 | 4.605 | 4.848 | 4.463 | 4.624 | 38,274 | -0.07(-1.45%) |
Jul 19, 2012 | 4.556 | 4.799 | 4.361 | 4.692 | 59,749 | +0.10(+2.12%) |
Jul 18, 2012 | 4.420 | 4.634 | 4.264 | 4.595 | 43,677 | +0.12(+2.61%) |
Jul 17, 2012 | 3.991 | 4.585 | 3.991 | 4.478 | 65,823 | -0.17(-3.56%) |
Jul 16, 2012 | 4.692 | 4.790 | 4.644 | 4.644 | 83,524 | -0.14(-2.85%) |
Jul 13, 2012 | 4.760 | 4.906 | 4.673 | 4.780 | 63,481 | +0.04(+0.82%) |
Jul 12, 2012 | 4.819 | 4.819 | 4.673 | 4.741 | 127,186 | -0.11(-2.21%) |
Jul 11, 2012 | 4.858 | 4.887 | 4.751 | 4.848 | 28,457 | -0.04(-0.80%) |
Jul 10, 2012 | 4.877 | 4.905 | 4.790 | 4.887 | 25,064 | +0.00(+0.00%) |
Jul 09, 2012 | 4.799 | 4.916 | 4.790 | 4.887 | 114,706 | +0.12(+2.45%) |
Jul 06, 2012 | 4.741 | 4.775 | 4.721 | 4.770 | 108,109 | +0.03(+0.62%) |
Jul 05, 2012 | 4.702 | 4.858 | 4.702 | 4.741 | 177,276 | -0.01(-0.20%) |
Jul 03, 2012 | 4.751 | 4.867 | 4.673 | 4.751 | 94,606 | +0.00(+0.00%) |