Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.862 | 4.903 | 4.819 | 4.828 | 519,329 | -0.07(-1.40%) |
Sep 27, 2012 | 4.876 | 4.944 | 4.828 | 4.896 | 935,371 | +0.03(+0.70%) |
Sep 26, 2012 | 4.903 | 4.944 | 4.841 | 4.862 | 880,974 | -0.03(-0.70%) |
Sep 25, 2012 | 4.978 | 5.033 | 4.862 | 4.896 | 1,221,756 | -0.06(-1.24%) |
Sep 24, 2012 | 4.773 | 5.033 | 4.773 | 4.958 | 1,084,354 | -0.10(-1.90%) |
Sep 21, 2012 | 5.061 | 5.109 | 5.026 | 5.054 | 1,747,222 | +0.06(+1.23%) |
Sep 20, 2012 | 5.020 | 5.054 | 4.972 | 4.992 | 485,518 | -0.08(-1.49%) |
Sep 19, 2012 | 5.095 | 5.126 | 5.033 | 5.067 | 594,008 | -0.03(-0.54%) |
Sep 18, 2012 | 5.033 | 5.102 | 5.013 | 5.095 | 359,377 | +0.06(+1.22%) |
Sep 17, 2012 | 5.122 | 5.163 | 5.006 | 5.033 | 557,973 | -0.14(-2.65%) |
Sep 14, 2012 | 5.061 | 5.211 | 5.040 | 5.170 | 694,835 | +0.13(+2.58%) |
Sep 13, 2012 | 4.937 | 5.067 | 4.876 | 5.040 | 641,713 | +0.11(+2.22%) |
Sep 12, 2012 | 4.937 | 4.944 | 4.889 | 4.931 | 453,096 | +0.02(+0.42%) |
Sep 11, 2012 | 4.931 | 4.992 | 4.910 | 4.910 | 674,060 | +0.00(+0.00%) |
Sep 10, 2012 | 5.033 | 5.054 | 4.903 | 4.910 | 994,510 | -0.13(-2.58%) |
Sep 07, 2012 | 5.013 | 5.067 | 4.978 | 5.040 | 677,043 | +0.06(+1.24%) |
Sep 06, 2012 | 4.883 | 5.006 | 4.876 | 4.978 | 812,727 | +0.12(+2.39%) |
Sep 05, 2012 | 4.848 | 4.889 | 4.759 | 4.862 | 637,824 | +0.03(+0.71%) |
Sep 04, 2012 | 4.759 | 4.862 | 4.725 | 4.828 | 547,883 | +0.06(+1.29%) |
Aug 31, 2012 | 4.807 | 4.807 | 4.725 | 4.766 | 404,759 | +0.01(+0.14%) |
Aug 30, 2012 | 4.787 | 4.787 | 4.718 | 4.759 | 324,064 | -0.05(-1.14%) |
Aug 29, 2012 | 4.759 | 4.821 | 4.752 | 4.814 | 541,266 | +0.09(+1.88%) |
Aug 27, 2012 | 4.732 | 4.752 | 4.677 | 4.725 | 350,712 | +0.02(+0.44%) |
Aug 24, 2012 | 4.663 | 4.739 | 4.663 | 4.705 | 336,908 | +0.03(+0.59%) |
Aug 23, 2012 | 4.780 | 4.780 | 4.677 | 4.677 | 589,739 | -0.10(-2.15%) |
Aug 22, 2012 | 4.841 | 4.848 | 4.773 | 4.780 | 400,105 | -0.07(-1.41%) |
Aug 21, 2012 | 4.835 | 4.931 | 4.807 | 4.848 | 501,298 | +0.01(+0.28%) |
Aug 20, 2012 | 4.794 | 4.841 | 4.780 | 4.835 | 539,966 | +0.04(+0.86%) |
Aug 17, 2012 | 4.759 | 4.794 | 4.725 | 4.794 | 693,907 | +0.05(+1.01%) |
Aug 16, 2012 | 4.711 | 4.752 | 4.663 | 4.746 | 435,422 | +0.05(+1.02%) |
Aug 15, 2012 | 4.698 | 4.739 | 4.687 | 4.698 | 438,017 | -0.01(-0.29%) |
Aug 14, 2012 | 4.711 | 4.732 | 4.691 | 4.711 | 741,220 | +0.03(+0.73%) |
Aug 13, 2012 | 4.657 | 4.705 | 4.615 | 4.677 | 353,599 | +0.01(+0.29%) |
Aug 10, 2012 | 4.705 | 4.718 | 4.650 | 4.663 | 283,309 | -0.06(-1.30%) |
Aug 09, 2012 | 4.725 | 4.766 | 4.718 | 4.725 | 346,826 | -0.01(-0.29%) |
Aug 08, 2012 | 4.725 | 4.780 | 4.725 | 4.739 | 496,866 | -0.01(-0.29%) |
Aug 07, 2012 | 4.773 | 4.807 | 4.746 | 4.752 | 1,052,250 | +0.01(+0.14%) |
Aug 06, 2012 | 4.725 | 4.794 | 4.718 | 4.746 | 629,967 | +0.02(+0.43%) |
Aug 03, 2012 | 4.650 | 4.749 | 4.622 | 4.725 | 856,026 | +0.16(+3.45%) |
Aug 02, 2012 | 4.718 | 4.718 | 4.554 | 4.568 | 594,364 | -0.16(-3.33%) |
Aug 01, 2012 | 4.814 | 4.828 | 4.705 | 4.725 | 1,057,877 | -0.04(-0.86%) |
Jul 31, 2012 | 4.705 | 4.773 | 4.698 | 4.766 | 499,751 | +0.04(+0.86%) |
Jul 30, 2012 | 4.732 | 4.773 | 4.712 | 4.725 | 785,995 | -0.01(-0.29%) |
Jul 27, 2012 | 4.651 | 4.759 | 4.589 | 4.739 | 610,787 | +0.11(+2.35%) |
Jul 26, 2012 | 4.698 | 4.698 | 4.589 | 4.630 | 1,073,809 | +0.03(+0.59%) |
Jul 25, 2012 | 4.793 | 4.827 | 4.549 | 4.603 | 1,740,596 | -0.10(-2.17%) |
Jul 24, 2012 | 4.753 | 4.759 | 4.678 | 4.705 | 1,161,682 | -0.01(-0.29%) |
Jul 23, 2012 | 4.691 | 4.787 | 4.664 | 4.719 | 1,592,123 | -0.07(-1.42%) |
Jul 20, 2012 | 4.814 | 4.814 | 4.759 | 4.787 | 948,111 | -0.04(-0.84%) |
Jul 19, 2012 | 4.889 | 4.909 | 4.807 | 4.827 | 1,132,480 | -0.04(-0.84%) |
Jul 18, 2012 | 4.861 | 4.916 | 4.831 | 4.868 | 1,796,655 | -0.01(-0.28%) |
Jul 17, 2012 | 4.821 | 4.882 | 4.759 | 4.882 | 508,242 | +0.12(+2.43%) |
Jul 16, 2012 | 4.759 | 4.827 | 4.739 | 4.766 | 729,088 | -0.01(-0.28%) |
Jul 13, 2012 | 4.630 | 4.807 | 4.596 | 4.780 | 993,958 | +0.19(+4.15%) |
Jul 12, 2012 | 4.576 | 4.613 | 4.555 | 4.589 | 1,660,977 | -0.03(-0.59%) |
Jul 11, 2012 | 4.644 | 4.657 | 4.596 | 4.617 | 503,205 | -0.03(-0.59%) |
Jul 10, 2012 | 4.651 | 4.671 | 4.542 | 4.644 | 754,524 | +0.02(+0.44%) |
Jul 09, 2012 | 4.589 | 4.651 | 4.555 | 4.623 | 1,076,016 | +0.01(+0.15%) |
Jul 06, 2012 | 4.569 | 4.657 | 4.549 | 4.617 | 290,835 | -0.01(-0.29%) |
Jul 05, 2012 | 4.644 | 4.664 | 4.596 | 4.630 | 300,189 | -0.03(-0.58%) |
Jul 03, 2012 | 4.589 | 4.664 | 4.562 | 4.657 | 391,413 | +0.04(+0.88%) |