Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.200 | 5.300 | 5.100 | 5.190 | 352,637 | -0.05(-1.05%) |
Sep 27, 2012 | 4.780 | 5.260 | 4.760 | 5.245 | 737,378 | +0.44(+9.04%) |
Sep 26, 2012 | 5.120 | 5.120 | 4.770 | 4.810 | 322,403 | -0.31(-6.05%) |
Sep 25, 2012 | 5.270 | 5.280 | 5.010 | 5.120 | 545,212 | -0.10(-1.92%) |
Sep 24, 2012 | 5.220 | 5.345 | 5.130 | 5.220 | 396,931 | -0.02(-0.38%) |
Sep 21, 2012 | 5.280 | 5.280 | 5.170 | 5.240 | 730,850 | +0.07(+1.35%) |
Sep 20, 2012 | 5.130 | 5.340 | 5.070 | 5.170 | 196,691 | -0.03(-0.58%) |
Sep 19, 2012 | 5.300 | 5.300 | 5.072 | 5.200 | 320,534 | -0.07(-1.33%) |
Sep 18, 2012 | 5.250 | 5.330 | 5.110 | 5.270 | 363,370 | +0.00(+0.00%) |
Sep 17, 2012 | 4.990 | 5.300 | 4.770 | 5.270 | 607,601 | +0.21(+4.15%) |
Sep 14, 2012 | 5.010 | 5.190 | 4.980 | 5.060 | 650,481 | +0.05(+1.00%) |
Sep 13, 2012 | 4.880 | 5.020 | 4.740 | 5.010 | 505,064 | +0.12(+2.45%) |
Sep 12, 2012 | 4.730 | 4.890 | 4.650 | 4.890 | 327,046 | +0.17(+3.60%) |
Sep 11, 2012 | 4.740 | 4.765 | 4.680 | 4.720 | 424,386 | -0.04(-0.84%) |
Sep 10, 2012 | 4.720 | 4.760 | 4.600 | 4.760 | 309,197 | +0.00(+0.00%) |
Sep 07, 2012 | 4.790 | 4.790 | 4.650 | 4.760 | 238,931 | +0.01(+0.21%) |
Sep 06, 2012 | 4.530 | 4.770 | 4.530 | 4.750 | 557,554 | +0.25(+5.56%) |
Sep 05, 2012 | 4.470 | 4.540 | 4.430 | 4.500 | 171,714 | +0.02(+0.45%) |
Sep 04, 2012 | 4.450 | 4.570 | 4.270 | 4.480 | 155,073 | +0.03(+0.67%) |
Aug 31, 2012 | 4.500 | 4.590 | 4.410 | 4.450 | 123,228 | -0.01(-0.22%) |
Aug 30, 2012 | 4.520 | 4.520 | 4.360 | 4.460 | 155,298 | -0.10(-2.19%) |
Aug 29, 2012 | 4.340 | 4.610 | 4.310 | 4.560 | 427,349 | +0.32(+7.55%) |
Aug 27, 2012 | 4.210 | 4.250 | 4.130 | 4.240 | 336,296 | +0.04(+0.95%) |
Aug 24, 2012 | 4.170 | 4.230 | 4.090 | 4.200 | 199,384 | +0.00(+0.00%) |
Aug 23, 2012 | 4.240 | 4.240 | 4.110 | 4.200 | 165,198 | -0.05(-1.18%) |
Aug 22, 2012 | 4.010 | 4.290 | 3.980 | 4.250 | 291,307 | +0.26(+6.52%) |
Aug 21, 2012 | 4.150 | 4.200 | 3.970 | 3.990 | 183,553 | -0.14(-3.39%) |
Aug 20, 2012 | 4.080 | 4.150 | 3.970 | 4.130 | 221,258 | +0.04(+0.98%) |
Aug 17, 2012 | 3.980 | 4.090 | 3.910 | 4.090 | 164,932 | +0.10(+2.51%) |
Aug 16, 2012 | 3.670 | 4.030 | 3.600 | 3.990 | 346,782 | +0.32(+8.72%) |
Aug 15, 2012 | 3.600 | 3.670 | 3.580 | 3.670 | 122,714 | +0.06(+1.66%) |
Aug 14, 2012 | 3.660 | 3.700 | 3.580 | 3.610 | 107,952 | +0.00(+0.00%) |
Aug 13, 2012 | 3.630 | 3.700 | 3.540 | 3.610 | 155,850 | +0.01(+0.28%) |
Aug 10, 2012 | 3.700 | 3.760 | 3.560 | 3.600 | 164,656 | -0.13(-3.49%) |
Aug 09, 2012 | 3.750 | 3.830 | 3.630 | 3.730 | 204,585 | -0.03(-0.80%) |
Aug 08, 2012 | 3.940 | 3.980 | 3.750 | 3.760 | 176,012 | -0.20(-5.05%) |
Aug 07, 2012 | 3.760 | 3.990 | 3.650 | 3.960 | 359,942 | +0.22(+5.88%) |
Aug 06, 2012 | 3.730 | 3.772 | 3.680 | 3.740 | 197,071 | -0.01(-0.27%) |
Aug 03, 2012 | 3.680 | 3.900 | 3.560 | 3.750 | 387,171 | +0.18(+5.04%) |
Aug 02, 2012 | 3.560 | 3.730 | 3.500 | 3.570 | 320,109 | -0.01(-0.28%) |
Aug 01, 2012 | 3.640 | 3.710 | 3.560 | 3.580 | 325,069 | -0.02(-0.56%) |
Jul 31, 2012 | 3.670 | 3.710 | 3.570 | 3.600 | 183,970 | -0.08(-2.17%) |
Jul 30, 2012 | 3.960 | 4.000 | 3.580 | 3.680 | 312,751 | -0.08(-2.13%) |
Jul 27, 2012 | 3.740 | 3.830 | 3.650 | 3.760 | 428,830 | +0.06(+1.62%) |
Jul 26, 2012 | 3.910 | 3.950 | 3.650 | 3.700 | 459,131 | -0.10(-2.63%) |
Jul 25, 2012 | 4.130 | 4.130 | 3.780 | 3.800 | 305,305 | -0.26(-6.40%) |
Jul 24, 2012 | 4.290 | 4.310 | 4.000 | 4.060 | 388,535 | -0.21(-4.92%) |
Jul 23, 2012 | 3.970 | 4.370 | 3.940 | 4.270 | 365,220 | +0.16(+3.89%) |
Jul 20, 2012 | 4.760 | 4.906 | 4.060 | 4.110 | 861,143 | -0.77(-15.78%) |
Jul 19, 2012 | 4.850 | 4.980 | 4.800 | 4.880 | 220,105 | +0.02(+0.41%) |
Jul 18, 2012 | 4.830 | 5.010 | 4.810 | 4.860 | 135,662 | +0.01(+0.21%) |
Jul 17, 2012 | 5.080 | 5.080 | 4.760 | 4.850 | 173,534 | -0.13(-2.61%) |
Jul 16, 2012 | 4.920 | 5.030 | 4.812 | 4.980 | 245,672 | +0.08(+1.63%) |
Jul 13, 2012 | 4.950 | 5.130 | 4.810 | 4.900 | 244,551 | +0.00(+0.00%) |
Jul 12, 2012 | 4.650 | 4.940 | 4.520 | 4.900 | 404,460 | +0.23(+4.93%) |
Jul 11, 2012 | 4.780 | 4.780 | 4.560 | 4.670 | 241,261 | -0.08(-1.68%) |
Jul 10, 2012 | 5.300 | 5.300 | 4.690 | 4.750 | 434,743 | -0.53(-10.04%) |
Jul 09, 2012 | 5.320 | 5.380 | 5.210 | 5.280 | 160,651 | -0.06(-1.12%) |
Jul 06, 2012 | 5.250 | 5.360 | 5.160 | 5.340 | 184,040 | -0.03(-0.56%) |
Jul 05, 2012 | 5.390 | 5.480 | 5.300 | 5.370 | 307,492 | -0.02(-0.37%) |
Jul 03, 2012 | 5.170 | 5.490 | 5.120 | 5.390 | 315,206 | +0.22(+4.26%) |