Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.879 | 4.885 | 4.764 | 4.788 | 4,321,691 | -0.21(-4.13%) |
Sep 27, 2012 | 4.928 | 5.025 | 4.879 | 4.995 | 3,455,655 | +0.11(+2.24%) |
Sep 26, 2012 | 4.970 | 4.976 | 4.867 | 4.885 | 6,225,212 | -0.16(-3.25%) |
Sep 25, 2012 | 5.134 | 5.210 | 5.043 | 5.049 | 5,253,343 | -0.09(-1.77%) |
Sep 24, 2012 | 5.122 | 5.186 | 5.104 | 5.140 | 2,573,719 | -0.07(-1.28%) |
Sep 21, 2012 | 5.280 | 5.286 | 5.201 | 5.207 | 3,251,097 | +0.02(+0.47%) |
Sep 20, 2012 | 5.110 | 5.189 | 5.086 | 5.183 | 5,365,074 | -0.06(-1.16%) |
Sep 19, 2012 | 5.213 | 5.268 | 5.171 | 5.243 | 3,839,335 | -0.02(-0.35%) |
Sep 18, 2012 | 5.280 | 5.286 | 5.219 | 5.262 | 9,178,673 | -0.13(-2.36%) |
Sep 17, 2012 | 5.413 | 5.438 | 5.365 | 5.389 | 5,419,880 | -0.06(-1.11%) |
Sep 14, 2012 | 5.444 | 5.516 | 5.413 | 5.450 | 7,732,872 | +0.10(+1.93%) |
Sep 13, 2012 | 5.164 | 5.374 | 5.116 | 5.347 | 7,399,562 | +0.08(+1.61%) |
Sep 12, 2012 | 5.340 | 5.362 | 5.237 | 5.262 | 5,529,279 | +0.11(+2.12%) |
Sep 11, 2012 | 5.086 | 5.183 | 5.086 | 5.152 | 5,664,765 | +0.07(+1.43%) |
Sep 10, 2012 | 5.195 | 5.195 | 5.073 | 5.079 | 6,031,738 | -0.07(-1.41%) |
Sep 07, 2012 | 5.198 | 5.213 | 5.140 | 5.152 | 7,377,647 | +0.27(+5.47%) |
Sep 06, 2012 | 4.715 | 4.885 | 4.715 | 4.885 | 6,727,436 | +0.25(+5.37%) |
Sep 05, 2012 | 4.649 | 4.667 | 4.612 | 4.636 | 4,234,599 | +0.07(+1.46%) |
Sep 04, 2012 | 4.624 | 4.630 | 4.533 | 4.570 | 3,865,006 | -0.03(-0.66%) |
Aug 31, 2012 | 4.582 | 4.655 | 4.503 | 4.600 | 9,331,508 | +0.15(+3.27%) |
Aug 30, 2012 | 4.503 | 4.527 | 4.430 | 4.454 | 4,593,145 | +0.10(+2.23%) |
Aug 29, 2012 | 4.345 | 4.376 | 4.330 | 4.357 | 3,080,127 | -0.02(-0.55%) |
Aug 27, 2012 | 4.394 | 4.424 | 4.369 | 4.382 | 2,611,337 | +0.04(+0.98%) |
Aug 24, 2012 | 4.272 | 4.376 | 4.248 | 4.339 | 3,659,212 | -0.06(-1.38%) |
Aug 23, 2012 | 4.448 | 4.464 | 4.369 | 4.400 | 8,818,118 | -0.07(-1.49%) |
Aug 22, 2012 | 4.436 | 4.497 | 4.412 | 4.467 | 4,720,293 | +0.02(+0.55%) |
Aug 21, 2012 | 4.473 | 4.552 | 4.430 | 4.442 | 7,252,763 | +0.10(+2.23%) |
Aug 20, 2012 | 4.363 | 4.376 | 4.297 | 4.345 | 2,998,175 | -0.06(-1.38%) |
Aug 17, 2012 | 4.442 | 4.442 | 4.372 | 4.406 | 4,181,454 | +0.04(+0.83%) |
Aug 16, 2012 | 4.303 | 4.382 | 4.297 | 4.369 | 2,789,374 | +0.07(+1.55%) |
Aug 15, 2012 | 4.278 | 4.315 | 4.267 | 4.303 | 2,876,066 | -0.01(-0.14%) |
Aug 14, 2012 | 4.363 | 4.369 | 4.297 | 4.309 | 3,137,751 | -0.03(-0.70%) |
Aug 13, 2012 | 4.418 | 4.442 | 4.309 | 4.339 | 3,210,938 | -0.01(-0.14%) |
Aug 10, 2012 | 4.321 | 4.360 | 4.291 | 4.345 | 2,579,475 | +0.02(+0.56%) |
Aug 09, 2012 | 4.284 | 4.339 | 4.278 | 4.321 | 4,229,610 | +0.10(+2.30%) |
Aug 08, 2012 | 4.206 | 4.254 | 4.200 | 4.224 | 4,312,324 | -0.04(-0.85%) |
Aug 07, 2012 | 4.297 | 4.333 | 4.254 | 4.260 | 5,489,289 | +0.11(+2.63%) |
Aug 06, 2012 | 4.178 | 4.218 | 4.145 | 4.151 | 6,768,496 | +0.13(+3.17%) |
Aug 03, 2012 | 3.948 | 4.054 | 3.939 | 4.024 | 8,180,228 | +0.32(+8.69%) |
Aug 02, 2012 | 3.738 | 3.804 | 3.653 | 3.702 | 4,636,182 | -0.21(-5.43%) |
Aug 01, 2012 | 4.011 | 4.017 | 3.896 | 3.914 | 3,531,654 | -0.08(-1.98%) |
Jul 31, 2012 | 3.969 | 4.017 | 3.957 | 3.993 | 3,624,155 | -0.01(-0.30%) |
Jul 30, 2012 | 3.957 | 4.036 | 3.957 | 4.005 | 4,087,223 | +0.07(+1.85%) |
Jul 27, 2012 | 3.854 | 3.969 | 3.835 | 3.933 | 5,508,927 | +0.18(+4.68%) |
Jul 26, 2012 | 3.750 | 3.781 | 3.720 | 3.757 | 4,866,740 | +0.24(+6.91%) |
Jul 25, 2012 | 3.538 | 3.550 | 3.471 | 3.514 | 3,691,928 | +0.08(+2.30%) |
Jul 24, 2012 | 3.508 | 3.520 | 3.392 | 3.435 | 5,999,401 | -0.12(-3.41%) |
Jul 23, 2012 | 3.508 | 3.574 | 3.471 | 3.556 | 5,846,324 | -0.24(-6.39%) |
Jul 20, 2012 | 3.829 | 3.854 | 3.787 | 3.799 | 4,088,437 | -0.18(-4.57%) |
Jul 19, 2012 | 3.981 | 4.021 | 3.963 | 3.981 | 5,830,915 | +0.01(+0.15%) |
Jul 18, 2012 | 3.926 | 3.987 | 3.920 | 3.975 | 1,777,582 | +0.01(+0.15%) |
Jul 17, 2012 | 3.978 | 3.987 | 3.866 | 3.969 | 2,402,992 | +0.00(+0.00%) |
Jul 16, 2012 | 3.945 | 3.975 | 3.908 | 3.969 | 3,064,485 | +0.04(+1.08%) |
Jul 13, 2012 | 3.854 | 3.946 | 3.854 | 3.926 | 2,948,309 | +0.03(+0.78%) |
Jul 12, 2012 | 3.872 | 3.914 | 3.823 | 3.896 | 4,667,777 | +0.02(+0.47%) |
Jul 11, 2012 | 3.829 | 3.896 | 3.823 | 3.878 | 5,249,296 | +0.14(+3.73%) |
Jul 10, 2012 | 3.829 | 3.860 | 3.714 | 3.738 | 2,619,704 | -0.06(-1.60%) |
Jul 09, 2012 | 3.775 | 3.799 | 3.744 | 3.799 | 2,987,038 | +0.01(+0.16%) |
Jul 06, 2012 | 3.826 | 3.848 | 3.763 | 3.793 | 3,034,069 | -0.12(-3.10%) |
Jul 05, 2012 | 3.963 | 3.969 | 3.866 | 3.914 | 4,304,361 | -0.20(-4.87%) |
Jul 03, 2012 | 4.066 | 4.121 | 4.060 | 4.115 | 1,905,846 | +0.07(+1.65%) |