Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.900 | 5.500 | 4.900 | 5.450 | 14,900 | +0.44(+8.78%) |
Sep 27, 2012 | 4.820 | 5.260 | 4.600 | 5.010 | 13,300 | +0.21(+4.37%) |
Sep 26, 2012 | 4.850 | 4.960 | 4.660 | 4.800 | 3,615 | +0.01(+0.21%) |
Sep 25, 2012 | 4.850 | 4.850 | 4.790 | 4.790 | 912 | +0.02(+0.42%) |
Sep 24, 2012 | 4.790 | 4.790 | 4.770 | 4.770 | 1,000 | +0.05(+1.06%) |
Sep 21, 2012 | 4.640 | 4.970 | 4.600 | 4.720 | 4,096 | +0.12(+2.61%) |
Sep 20, 2012 | 4.400 | 4.640 | 4.400 | 4.600 | 5,317 | +0.17(+3.84%) |
Sep 19, 2012 | 4.470 | 4.470 | 4.430 | 4.430 | 2,978 | +0.01(+0.23%) |
Sep 18, 2012 | 4.430 | 4.430 | 4.410 | 4.420 | 1,000 | -0.10(-2.21%) |
Sep 17, 2012 | 4.360 | 4.650 | 4.360 | 4.520 | 6,501 | +0.14(+3.20%) |
Sep 14, 2012 | 4.400 | 4.400 | 4.380 | 4.380 | 1,000 | +0.00(+0.00%) |
Sep 13, 2012 | 4.360 | 4.410 | 4.360 | 4.380 | 1,694 | -0.02(-0.45%) |
Sep 12, 2012 | 4.480 | 4.500 | 4.390 | 4.400 | 6,250 | +0.00(+0.00%) |
Sep 07, 2012 | 4.380 | 4.400 | 4.400 | 4.400 | 700 | -0.10(-2.22%) |
Sep 06, 2012 | 4.390 | 4.500 | 4.390 | 4.500 | 3,829 | +0.14(+3.21%) |
Sep 05, 2012 | 4.360 | 4.380 | 4.360 | 4.360 | 600 | +0.00(+0.00%) |
Sep 04, 2012 | 4.360 | 4.420 | 4.360 | 4.360 | 1,400 | +0.00(+0.00%) |
Aug 31, 2012 | 4.552 | 4.552 | 4.360 | 4.360 | 1,455 | +0.01(+0.23%) |
Aug 30, 2012 | 4.361 | 4.400 | 4.350 | 4.350 | 1,861 | -0.01(-0.23%) |
Aug 29, 2012 | 4.360 | 4.380 | 4.350 | 4.360 | 4,022 | +0.00(+0.00%) |
Aug 27, 2012 | 4.440 | 4.460 | 4.360 | 4.360 | 1,200 | -0.02(-0.46%) |
Aug 24, 2012 | 4.380 | 4.400 | 4.380 | 4.380 | 1,000 | +0.03(+0.69%) |
Aug 23, 2012 | 4.140 | 4.370 | 4.140 | 4.350 | 1,000 | -0.04(-0.91%) |
Aug 22, 2012 | 4.100 | 4.390 | 4.030 | 4.390 | 19,060 | -0.01(-0.23%) |
Aug 21, 2012 | 4.500 | 4.500 | 4.400 | 4.400 | 800 | -0.15(-3.30%) |
Aug 20, 2012 | 4.580 | 4.580 | 4.310 | 4.550 | 2,101 | -0.07(-1.52%) |
Aug 17, 2012 | 4.660 | 4.750 | 4.620 | 4.620 | 1,900 | -0.10(-2.12%) |
Aug 16, 2012 | 4.690 | 5.207 | 4.580 | 4.720 | 4,118 | -0.06(-1.26%) |
Aug 15, 2012 | 4.880 | 4.880 | 4.780 | 4.780 | 2,000 | -0.08(-1.65%) |
Aug 14, 2012 | 4.810 | 4.880 | 4.750 | 4.860 | 1,900 | +0.11(+2.32%) |
Aug 13, 2012 | 4.736 | 4.750 | 4.510 | 4.750 | 6,777 | +0.21(+4.63%) |
Aug 10, 2012 | 4.550 | 4.580 | 4.510 | 4.540 | 3,740 | +0.15(+3.42%) |
Aug 09, 2012 | 4.580 | 4.580 | 4.250 | 4.390 | 2,830 | -0.04(-0.90%) |
Aug 08, 2012 | 4.410 | 4.430 | 4.410 | 4.430 | 1,420 | +0.03(+0.68%) |
Aug 07, 2012 | 4.280 | 4.640 | 4.270 | 4.400 | 2,330 | -0.28(-5.98%) |
Aug 06, 2012 | 4.210 | 4.710 | 4.100 | 4.680 | 20,698 | +0.46(+10.90%) |
Aug 03, 2012 | 4.100 | 4.330 | 4.100 | 4.220 | 7,520 | -0.11(-2.54%) |
Aug 02, 2012 | 4.300 | 4.330 | 4.100 | 4.330 | 9,189 | +0.12(+2.85%) |
Aug 01, 2012 | 4.010 | 4.580 | 4.010 | 4.210 | 10,080 | +0.20(+5.01%) |
Jul 30, 2012 | 3.710 | 4.009 | 4.009 | 4.009 | 5,100 | +0.18(+4.67%) |
Jul 27, 2012 | 3.710 | 3.950 | 3.710 | 3.830 | 8,743 | +0.13(+3.51%) |
Jul 26, 2012 | 3.710 | 4.000 | 3.700 | 3.700 | 9,588 | -0.12(-3.14%) |
Jul 25, 2012 | 3.800 | 3.870 | 3.800 | 3.820 | 2,519 | +0.15(+4.09%) |
Jul 24, 2012 | 3.710 | 3.840 | 3.650 | 3.670 | 3,000 | -0.19(-4.92%) |
Jul 23, 2012 | 3.670 | 4.000 | 3.500 | 3.860 | 27,548 | +0.21(+5.75%) |
Jul 20, 2012 | 4.040 | 4.310 | 3.540 | 3.650 | 116,533 | -0.41(-10.10%) |
Jul 19, 2012 | 4.340 | 4.690 | 4.020 | 4.060 | 57,130 | -0.14(-3.33%) |
Jul 18, 2012 | 4.320 | 4.360 | 4.200 | 4.200 | 27,494 | +0.00(+0.00%) |
Jul 17, 2012 | 4.390 | 4.490 | 4.180 | 4.200 | 2,610 | -0.20(-4.55%) |
Jul 16, 2012 | 4.260 | 4.680 | 4.170 | 4.400 | 16,975 | +0.18(+4.27%) |
Jul 13, 2012 | 4.060 | 4.220 | 4.060 | 4.220 | 1,900 | -0.04(-0.94%) |
Jul 12, 2012 | 4.190 | 4.470 | 4.060 | 4.260 | 2,425 | -0.04(-0.93%) |
Jul 11, 2012 | 4.360 | 4.500 | 4.300 | 4.300 | 7,073 | +0.08(+1.90%) |
Jul 10, 2012 | 4.150 | 4.500 | 4.150 | 4.220 | 6,647 | +0.12(+2.93%) |
Jul 09, 2012 | 4.230 | 4.230 | 4.100 | 4.100 | 4,436 | -0.04(-0.97%) |
Jul 06, 2012 | 4.130 | 4.380 | 4.110 | 4.140 | 1,870 | -0.06(-1.43%) |
Jul 05, 2012 | 4.260 | 4.360 | 4.190 | 4.200 | 5,600 | +0.02(+0.48%) |
Jul 03, 2012 | 4.210 | 4.260 | 4.110 | 4.180 | 3,900 | -0.17(-3.91%) |