Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.104 | 4.104 | 4.059 | 4.059 | 3,923 | -0.02(-0.42%) |
Sep 27, 2012 | 4.144 | 4.276 | 4.076 | 4.076 | 14,435 | -0.07(-1.66%) |
Sep 26, 2012 | 4.150 | 4.247 | 4.122 | 4.144 | 3,498 | +0.02(+0.55%) |
Sep 25, 2012 | 4.150 | 4.150 | 4.116 | 4.122 | 13,926 | -0.06(-1.41%) |
Sep 24, 2012 | 4.144 | 4.224 | 4.144 | 4.180 | 11,830 | -0.04(-0.91%) |
Sep 21, 2012 | 4.219 | 4.259 | 4.144 | 4.219 | 8,807 | +0.04(+0.96%) |
Sep 20, 2012 | 4.224 | 4.259 | 4.179 | 4.179 | 7,646 | +0.00(+0.00%) |
Sep 19, 2012 | 4.196 | 4.196 | 4.173 | 4.179 | 7,522 | +0.01(+0.14%) |
Sep 18, 2012 | 4.173 | 4.173 | 4.173 | 4.173 | 524 | -0.02(-0.41%) |
Sep 17, 2012 | 4.224 | 4.322 | 4.190 | 4.190 | 1,364 | -0.01(-0.27%) |
Sep 14, 2012 | 4.287 | 4.287 | 4.202 | 4.202 | 22,510 | -0.09(-2.00%) |
Sep 13, 2012 | 4.344 | 4.344 | 4.287 | 4.287 | 699 | +0.01(+0.13%) |
Sep 12, 2012 | 4.282 | 4.309 | 4.282 | 4.282 | 5,045 | -0.02(-0.41%) |
Sep 11, 2012 | 4.390 | 4.396 | 4.288 | 4.299 | 2,513 | +0.02(+0.41%) |
Sep 10, 2012 | 4.293 | 4.373 | 4.282 | 4.282 | 10,835 | -0.02(-0.53%) |
Sep 07, 2012 | 4.339 | 4.453 | 4.304 | 4.304 | 3,133 | -0.01(-0.27%) |
Sep 06, 2012 | 4.305 | 4.333 | 4.304 | 4.316 | 4,807 | -0.10(-2.33%) |
Sep 05, 2012 | 4.522 | 4.522 | 4.419 | 4.419 | 2,624 | -0.14(-3.01%) |
Sep 04, 2012 | 4.299 | 4.710 | 4.299 | 4.556 | 6,621 | +0.21(+4.87%) |
Aug 31, 2012 | 4.367 | 4.379 | 4.299 | 4.344 | 3,673 | +0.01(+0.26%) |
Aug 30, 2012 | 4.339 | 4.344 | 4.333 | 4.333 | 3,979 | -0.03(-0.79%) |
Aug 29, 2012 | 4.509 | 4.509 | 4.367 | 4.367 | 2,824 | +0.03(+0.78%) |
Aug 27, 2012 | 4.475 | 4.475 | 4.305 | 4.333 | 5,384 | -0.19(-4.14%) |
Aug 24, 2012 | 4.600 | 4.600 | 4.520 | 4.520 | 2,550 | -0.15(-3.16%) |
Aug 23, 2012 | 4.645 | 4.900 | 4.645 | 4.668 | 7,617 | -0.08(-1.67%) |
Aug 22, 2012 | 4.331 | 4.928 | 4.179 | 4.747 | 30,572 | +0.44(+10.26%) |
Aug 21, 2012 | 4.095 | 4.349 | 4.050 | 4.305 | 35,436 | +0.14(+3.40%) |
Aug 20, 2012 | 4.719 | 4.719 | 4.047 | 4.163 | 40,999 | -0.56(-11.76%) |
Aug 17, 2012 | 4.537 | 4.866 | 4.537 | 4.719 | 43,163 | +0.06(+1.22%) |
Aug 16, 2012 | 5.257 | 5.257 | 4.662 | 4.662 | 98,140 | -0.68(-12.73%) |
Aug 15, 2012 | 5.243 | 5.342 | 5.243 | 5.342 | 2,294 | -0.10(-1.77%) |
Aug 14, 2012 | 5.438 | 5.438 | 5.438 | 5.438 | 1,588 | +0.12(+2.35%) |
Aug 13, 2012 | 5.313 | 5.313 | 5.313 | 5.313 | 1,036 | -0.06(-1.05%) |
Aug 10, 2012 | 5.183 | 5.376 | 5.183 | 5.370 | 10,007 | +0.00(+0.00%) |
Aug 09, 2012 | 5.359 | 5.370 | 5.308 | 5.370 | 1,677 | +0.13(+2.49%) |
Aug 08, 2012 | 5.257 | 5.257 | 5.240 | 5.240 | 1,497 | -0.03(-0.54%) |
Aug 07, 2012 | 5.378 | 5.378 | 5.240 | 5.268 | 8,120 | +0.02(+0.43%) |
Aug 06, 2012 | 5.240 | 5.381 | 5.240 | 5.245 | 6,390 | +0.02(+0.43%) |
Aug 03, 2012 | 5.223 | 5.234 | 5.223 | 5.223 | 3,001 | +0.04(+0.76%) |
Aug 02, 2012 | 5.183 | 5.183 | 5.183 | 5.183 | 176 | +0.00(+0.00%) |
Aug 01, 2012 | 5.183 | 5.183 | 5.183 | 5.183 | 1,172 | +0.03(+0.55%) |
Jul 31, 2012 | 5.172 | 5.172 | 5.155 | 5.155 | 1,426 | -0.08(-1.62%) |
Jul 30, 2012 | 5.257 | 5.257 | 5.231 | 5.240 | 9,005 | +0.00(+0.00%) |
Jul 27, 2012 | 5.200 | 5.240 | 5.200 | 5.240 | 8,477 | +0.04(+0.76%) |
Jul 26, 2012 | 5.200 | 5.200 | 5.200 | 5.200 | 1,235 | +0.06(+1.21%) |
Jul 25, 2012 | 5.132 | 5.158 | 5.115 | 5.138 | 3,177 | +0.02(+0.37%) |
Jul 24, 2012 | 5.194 | 5.240 | 5.119 | 5.119 | 5,536 | -0.12(-2.31%) |
Jul 23, 2012 | 5.115 | 5.240 | 5.115 | 5.240 | 1,883 | +0.07(+1.43%) |
Jul 20, 2012 | 5.115 | 5.240 | 5.115 | 5.166 | 5,296 | -0.05(-0.87%) |
Jul 19, 2012 | 5.112 | 5.234 | 5.112 | 5.211 | 2,914 | +0.11(+2.11%) |
Jul 18, 2012 | 5.104 | 5.154 | 5.104 | 5.104 | 4,766 | -0.01(-0.11%) |
Jul 17, 2012 | 5.234 | 5.240 | 5.109 | 5.109 | 12,069 | -0.10(-1.96%) |
Jul 16, 2012 | 5.251 | 5.370 | 5.115 | 5.211 | 26,877 | -0.02(-0.43%) |
Jul 13, 2012 | 5.353 | 5.353 | 5.109 | 5.234 | 16,470 | -0.12(-2.22%) |
Jul 12, 2012 | 5.313 | 5.353 | 5.234 | 5.353 | 9,691 | +0.04(+0.75%) |
Jul 11, 2012 | 5.381 | 5.381 | 5.313 | 5.313 | 2,418 | +0.00(+0.00%) |
Jul 10, 2012 | 5.313 | 5.313 | 5.313 | 5.313 | 529 | +0.06(+1.19%) |
Jul 09, 2012 | 5.370 | 5.438 | 5.245 | 5.251 | 6,989 | -0.11(-2.01%) |
Jul 06, 2012 | 5.381 | 5.381 | 5.359 | 5.359 | 1,576 | +0.11(+2.16%) |
Jul 05, 2012 | 5.245 | 5.245 | 5.245 | 5.245 | 529 | -0.14(-2.53%) |
Jul 03, 2012 | 5.240 | 5.381 | 5.098 | 5.381 | 19,104 | +0.23(+4.40%) |