Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.629 | 4.677 | 4.629 | 4.653 | 221,707 | +0.02(+0.35%) |
Sep 27, 2012 | 4.701 | 4.725 | 4.621 | 4.637 | 318,032 | -0.04(-0.86%) |
Sep 26, 2012 | 4.765 | 4.813 | 4.645 | 4.677 | 359,153 | -0.07(-1.52%) |
Sep 25, 2012 | 4.910 | 4.910 | 4.741 | 4.749 | 479,716 | -0.10(-1.99%) |
Sep 24, 2012 | 4.894 | 4.910 | 4.846 | 4.846 | 246,546 | -0.07(-1.47%) |
Sep 21, 2012 | 4.942 | 4.950 | 4.902 | 4.918 | 203,711 | -0.03(-0.65%) |
Sep 20, 2012 | 4.902 | 4.958 | 4.894 | 4.950 | 629,230 | +0.02(+0.33%) |
Sep 19, 2012 | 4.958 | 4.982 | 4.892 | 4.934 | 377,620 | -0.02(-0.49%) |
Sep 18, 2012 | 4.854 | 4.958 | 4.846 | 4.958 | 194,918 | +0.09(+1.81%) |
Sep 17, 2012 | 4.910 | 4.934 | 4.854 | 4.870 | 147,454 | -0.06(-1.30%) |
Sep 14, 2012 | 4.894 | 4.934 | 4.846 | 4.934 | 216,325 | +0.07(+1.49%) |
Sep 13, 2012 | 4.886 | 4.926 | 4.829 | 4.862 | 325,354 | -0.03(-0.66%) |
Sep 12, 2012 | 4.886 | 4.894 | 4.846 | 4.894 | 385,725 | +0.02(+0.49%) |
Sep 11, 2012 | 4.878 | 4.926 | 4.829 | 4.870 | 395,547 | +0.00(+0.00%) |
Sep 10, 2012 | 4.878 | 4.926 | 4.846 | 4.870 | 230,248 | -0.06(-1.30%) |
Sep 07, 2012 | 4.942 | 4.942 | 4.894 | 4.934 | 199,200 | +0.01(+0.16%) |
Sep 06, 2012 | 4.958 | 4.958 | 4.910 | 4.926 | 123,064 | -0.02(-0.32%) |
Sep 05, 2012 | 4.894 | 4.966 | 4.854 | 4.942 | 176,688 | +0.07(+1.48%) |
Sep 04, 2012 | 4.886 | 4.894 | 4.837 | 4.870 | 183,252 | +0.01(+0.17%) |
Aug 31, 2012 | 4.829 | 4.890 | 4.829 | 4.862 | 107,098 | +0.05(+1.00%) |
Aug 30, 2012 | 4.886 | 4.886 | 4.813 | 4.813 | 184,353 | -0.06(-1.15%) |
Aug 29, 2012 | 4.846 | 4.894 | 4.846 | 4.870 | 140,488 | -0.07(-1.46%) |
Aug 27, 2012 | 4.990 | 4.990 | 4.934 | 4.942 | 170,186 | -0.05(-0.96%) |
Aug 24, 2012 | 5.014 | 5.014 | 4.966 | 4.990 | 123,911 | -0.01(-0.16%) |
Aug 23, 2012 | 4.990 | 5.054 | 4.934 | 4.998 | 200,971 | +0.00(+0.00%) |
Aug 22, 2012 | 5.094 | 5.166 | 4.950 | 4.998 | 272,823 | -0.10(-1.89%) |
Aug 21, 2012 | 5.220 | 5.220 | 5.055 | 5.094 | 487,922 | -0.04(-0.76%) |
Aug 20, 2012 | 5.133 | 5.196 | 5.118 | 5.133 | 480,672 | +0.00(+0.00%) |
Aug 17, 2012 | 5.039 | 5.173 | 5.008 | 5.133 | 344,488 | +0.13(+2.50%) |
Aug 16, 2012 | 4.969 | 5.047 | 4.922 | 5.008 | 310,830 | +0.04(+0.79%) |
Aug 15, 2012 | 4.875 | 5.016 | 4.875 | 4.969 | 246,939 | +0.12(+2.42%) |
Aug 14, 2012 | 4.726 | 4.890 | 4.726 | 4.851 | 202,343 | +0.13(+2.65%) |
Aug 13, 2012 | 4.812 | 4.812 | 4.726 | 4.726 | 234,493 | -0.04(-0.82%) |
Aug 10, 2012 | 4.804 | 4.824 | 4.742 | 4.765 | 161,587 | -0.04(-0.82%) |
Aug 09, 2012 | 4.781 | 4.859 | 4.742 | 4.804 | 240,403 | +0.03(+0.66%) |
Aug 08, 2012 | 4.796 | 4.820 | 4.749 | 4.773 | 208,141 | -0.01(-0.16%) |
Aug 07, 2012 | 4.820 | 4.859 | 4.742 | 4.781 | 351,011 | -0.01(-0.16%) |
Aug 06, 2012 | 4.781 | 4.789 | 4.718 | 4.789 | 170,387 | +0.09(+2.00%) |
Aug 03, 2012 | 4.765 | 4.796 | 4.694 | 4.694 | 190,697 | -0.04(-0.83%) |
Aug 02, 2012 | 4.757 | 4.812 | 4.702 | 4.734 | 123,219 | +0.00(+0.00%) |
Aug 01, 2012 | 4.687 | 4.796 | 4.687 | 4.734 | 71,114 | +0.06(+1.34%) |
Jul 31, 2012 | 4.765 | 4.796 | 4.663 | 4.671 | 101,567 | -0.06(-1.32%) |
Jul 30, 2012 | 4.773 | 4.781 | 4.721 | 4.734 | 75,901 | -0.02(-0.49%) |
Jul 27, 2012 | 4.647 | 4.781 | 4.616 | 4.757 | 161,073 | +0.08(+1.67%) |
Jul 26, 2012 | 4.742 | 4.772 | 4.624 | 4.679 | 196,908 | -0.01(-0.17%) |
Jul 25, 2012 | 4.812 | 4.812 | 4.663 | 4.687 | 187,896 | -0.03(-0.66%) |
Jul 24, 2012 | 4.726 | 4.762 | 4.702 | 4.718 | 88,045 | -0.01(-0.17%) |
Jul 23, 2012 | 4.781 | 4.789 | 4.702 | 4.726 | 141,414 | -0.07(-1.47%) |
Jul 20, 2012 | 4.875 | 4.890 | 4.796 | 4.796 | 118,800 | -0.09(-1.92%) |
Jul 19, 2012 | 4.969 | 4.969 | 4.859 | 4.890 | 82,451 | +0.01(+0.16%) |
Jul 18, 2012 | 4.898 | 4.992 | 4.883 | 4.883 | 81,425 | -0.02(-0.32%) |
Jul 17, 2012 | 4.984 | 5.016 | 4.867 | 4.898 | 122,410 | -0.08(-1.57%) |
Jul 16, 2012 | 4.977 | 5.039 | 4.937 | 4.977 | 102,813 | -0.01(-0.16%) |
Jul 13, 2012 | 4.945 | 5.024 | 4.945 | 4.984 | 73,673 | +0.03(+0.63%) |
Jul 12, 2012 | 4.914 | 4.977 | 4.914 | 4.953 | 111,605 | +0.03(+0.64%) |
Jul 11, 2012 | 4.890 | 4.969 | 4.883 | 4.922 | 110,920 | +0.02(+0.32%) |
Jul 10, 2012 | 4.851 | 4.937 | 4.851 | 4.906 | 95,788 | +0.05(+1.13%) |
Jul 09, 2012 | 4.883 | 4.914 | 4.843 | 4.851 | 70,292 | -0.07(-1.43%) |
Jul 06, 2012 | 4.875 | 4.953 | 4.820 | 4.922 | 114,239 | +0.02(+0.32%) |
Jul 05, 2012 | 4.820 | 4.914 | 4.820 | 4.906 | 126,383 | +0.03(+0.64%) |
Jul 03, 2012 | 4.757 | 4.875 | 4.749 | 4.875 | 120,718 | +0.09(+1.80%) |