Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.084 | 4.105 | 4.044 | 4.044 | 1,098,649 | -0.07(-1.66%) |
Sep 27, 2012 | 4.113 | 4.145 | 4.076 | 4.113 | 1,097,894 | +0.03(+0.69%) |
Sep 26, 2012 | 4.080 | 4.153 | 4.024 | 4.084 | 1,404,906 | +0.00(+0.10%) |
Sep 25, 2012 | 4.233 | 4.269 | 4.068 | 4.080 | 1,436,562 | -0.15(-3.51%) |
Sep 24, 2012 | 4.217 | 4.285 | 4.193 | 4.229 | 1,588,263 | +0.01(+0.19%) |
Sep 21, 2012 | 4.257 | 4.301 | 4.221 | 4.221 | 1,996,839 | -0.03(-0.66%) |
Sep 20, 2012 | 4.249 | 4.285 | 4.217 | 4.249 | 1,098,345 | -0.01(-0.28%) |
Sep 19, 2012 | 4.141 | 4.285 | 4.141 | 4.261 | 2,204,251 | +0.12(+3.01%) |
Sep 18, 2012 | 4.233 | 4.233 | 4.105 | 4.137 | 2,608,899 | -0.07(-1.62%) |
Sep 17, 2012 | 4.361 | 4.373 | 4.181 | 4.205 | 2,155,345 | -0.17(-3.94%) |
Sep 14, 2012 | 4.522 | 4.558 | 4.361 | 4.377 | 2,184,688 | -0.12(-2.59%) |
Sep 13, 2012 | 4.361 | 4.554 | 4.273 | 4.494 | 2,068,416 | +0.00(+0.00%) |
Sep 12, 2012 | 4.470 | 4.510 | 4.443 | 4.494 | 721,427 | +0.02(+0.54%) |
Sep 11, 2012 | 4.454 | 4.494 | 4.405 | 4.470 | 1,227,939 | +0.04(+1.00%) |
Sep 10, 2012 | 4.482 | 4.494 | 4.381 | 4.425 | 1,649,209 | -0.06(-1.25%) |
Sep 07, 2012 | 4.554 | 4.554 | 4.470 | 4.482 | 1,536,466 | -0.06(-1.41%) |
Sep 06, 2012 | 4.566 | 4.602 | 4.534 | 4.546 | 1,207,011 | +0.01(+0.18%) |
Sep 05, 2012 | 4.582 | 4.602 | 4.510 | 4.538 | 1,468,761 | -0.02(-0.53%) |
Sep 04, 2012 | 4.718 | 4.718 | 4.534 | 4.562 | 1,545,250 | -0.14(-2.90%) |
Aug 31, 2012 | 4.582 | 4.738 | 4.566 | 4.698 | 1,096,818 | +0.14(+3.17%) |
Aug 30, 2012 | 4.618 | 4.652 | 4.546 | 4.554 | 701,366 | -0.07(-1.56%) |
Aug 29, 2012 | 4.654 | 4.684 | 4.614 | 4.626 | 790,773 | -0.04(-0.77%) |
Aug 27, 2012 | 4.738 | 4.815 | 4.658 | 4.662 | 753,746 | -0.06(-1.36%) |
Aug 24, 2012 | 4.722 | 4.763 | 4.682 | 4.726 | 827,383 | -0.01(-0.25%) |
Aug 23, 2012 | 4.823 | 4.855 | 4.734 | 4.738 | 982,290 | -0.10(-1.99%) |
Aug 22, 2012 | 4.891 | 4.919 | 4.803 | 4.835 | 1,008,443 | -0.07(-1.39%) |
Aug 21, 2012 | 4.923 | 5.015 | 4.895 | 4.903 | 1,156,528 | -0.01(-0.16%) |
Aug 20, 2012 | 5.011 | 5.015 | 4.883 | 4.911 | 1,043,620 | -0.11(-2.16%) |
Aug 17, 2012 | 5.063 | 5.071 | 4.995 | 5.019 | 1,231,693 | -0.05(-1.03%) |
Aug 16, 2012 | 5.063 | 5.100 | 5.045 | 5.071 | 760,094 | +0.00(+0.00%) |
Aug 15, 2012 | 5.055 | 5.116 | 5.015 | 5.071 | 1,394,822 | +0.02(+0.32%) |
Aug 14, 2012 | 5.071 | 5.079 | 5.030 | 5.055 | 1,314,577 | -0.00(-0.08%) |
Aug 13, 2012 | 5.008 | 5.059 | 4.985 | 5.059 | 1,084,840 | +0.05(+1.02%) |
Aug 10, 2012 | 5.075 | 5.075 | 4.961 | 5.008 | 1,839,501 | -0.02(-0.47%) |
Aug 09, 2012 | 4.985 | 5.087 | 4.957 | 5.032 | 2,066,464 | +0.11(+2.31%) |
Aug 08, 2012 | 4.906 | 5.040 | 4.767 | 4.918 | 3,776,794 | +0.02(+0.48%) |
Aug 07, 2012 | 4.624 | 4.969 | 4.624 | 4.895 | 6,216,952 | +0.32(+7.03%) |
Aug 06, 2012 | 4.609 | 4.664 | 4.515 | 4.573 | 1,218,635 | -0.04(-0.85%) |
Aug 03, 2012 | 4.366 | 4.664 | 4.311 | 4.613 | 2,678,682 | +0.33(+7.59%) |
Aug 02, 2012 | 4.350 | 4.448 | 4.205 | 4.287 | 2,958,604 | -0.11(-2.58%) |
Aug 01, 2012 | 4.616 | 4.640 | 3.629 | 4.401 | 17,308,236 | -0.18(-4.02%) |
Jul 31, 2012 | 4.624 | 4.687 | 4.585 | 4.585 | 663,060 | -0.04(-0.76%) |
Jul 30, 2012 | 4.660 | 4.660 | 4.558 | 4.620 | 886,166 | -0.03(-0.59%) |
Jul 27, 2012 | 4.577 | 4.703 | 4.526 | 4.648 | 1,016,209 | +0.13(+2.77%) |
Jul 26, 2012 | 4.640 | 4.644 | 4.507 | 4.522 | 938,818 | -0.03(-0.60%) |
Jul 25, 2012 | 4.632 | 4.664 | 4.530 | 4.550 | 881,200 | -0.06(-1.36%) |
Jul 24, 2012 | 4.840 | 4.852 | 4.585 | 4.613 | 2,388,344 | -0.31(-6.22%) |
Jul 23, 2012 | 4.969 | 4.969 | 4.899 | 4.918 | 726,928 | -0.08(-1.65%) |
Jul 20, 2012 | 4.965 | 5.048 | 4.965 | 5.001 | 610,357 | -0.00(-0.08%) |
Jul 19, 2012 | 5.079 | 5.106 | 4.997 | 5.004 | 584,934 | -0.06(-1.24%) |
Jul 18, 2012 | 5.055 | 5.126 | 5.044 | 5.067 | 856,634 | +0.01(+0.15%) |
Jul 17, 2012 | 5.095 | 5.106 | 5.004 | 5.059 | 629,776 | -0.02(-0.31%) |
Jul 16, 2012 | 5.063 | 5.091 | 5.004 | 5.075 | 526,755 | +0.01(+0.15%) |
Jul 13, 2012 | 5.075 | 5.134 | 5.024 | 5.067 | 930,178 | +0.02(+0.31%) |
Jul 12, 2012 | 5.055 | 5.075 | 4.985 | 5.051 | 645,012 | -0.04(-0.69%) |
Jul 11, 2012 | 5.169 | 5.181 | 5.044 | 5.087 | 1,075,215 | -0.06(-1.14%) |
Jul 10, 2012 | 5.291 | 5.338 | 5.106 | 5.146 | 550,616 | -0.12(-2.23%) |
Jul 09, 2012 | 5.349 | 5.349 | 5.247 | 5.263 | 464,536 | -0.09(-1.61%) |
Jul 06, 2012 | 5.306 | 5.400 | 5.306 | 5.349 | 606,627 | -0.02(-0.44%) |
Jul 05, 2012 | 5.392 | 5.404 | 5.310 | 5.373 | 690,116 | -0.04(-0.80%) |
Jul 03, 2012 | 5.326 | 5.439 | 5.310 | 5.416 | 845,073 | +0.08(+1.54%) |