Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.169 | 4.177 | 4.108 | 4.131 | 2,067,992 | -0.17(-3.91%) |
Sep 27, 2012 | 4.253 | 4.322 | 4.184 | 4.299 | 1,328,373 | +0.05(+1.08%) |
Sep 26, 2012 | 4.238 | 4.261 | 4.161 | 4.253 | 1,734,292 | -0.08(-1.77%) |
Sep 25, 2012 | 4.475 | 4.483 | 4.322 | 4.330 | 1,880,650 | -0.17(-3.74%) |
Sep 24, 2012 | 4.490 | 4.513 | 4.452 | 4.498 | 1,978,220 | -0.16(-3.45%) |
Sep 21, 2012 | 4.651 | 4.708 | 4.643 | 4.658 | 2,759,212 | -0.02(-0.33%) |
Sep 20, 2012 | 4.628 | 4.681 | 4.574 | 4.674 | 1,232,131 | -0.08(-1.61%) |
Sep 19, 2012 | 4.735 | 4.773 | 4.704 | 4.750 | 1,349,379 | -0.07(-1.43%) |
Sep 18, 2012 | 4.788 | 4.834 | 4.766 | 4.819 | 1,360,862 | -0.19(-3.82%) |
Sep 17, 2012 | 5.072 | 5.094 | 4.987 | 5.010 | 1,846,582 | -0.15(-2.82%) |
Sep 14, 2012 | 5.033 | 5.179 | 5.033 | 5.156 | 3,496,035 | +0.24(+4.82%) |
Sep 13, 2012 | 4.712 | 4.961 | 4.697 | 4.919 | 3,918,431 | +0.18(+3.88%) |
Sep 12, 2012 | 4.735 | 4.781 | 4.697 | 4.735 | 3,209,381 | +0.22(+4.92%) |
Sep 11, 2012 | 4.368 | 4.544 | 4.360 | 4.513 | 1,328,340 | +0.27(+6.31%) |
Sep 10, 2012 | 4.345 | 4.352 | 4.238 | 4.245 | 1,612,265 | -0.21(-4.64%) |
Sep 07, 2012 | 4.398 | 4.475 | 4.383 | 4.452 | 2,124,560 | +0.08(+1.93%) |
Sep 06, 2012 | 4.215 | 4.368 | 4.215 | 4.368 | 2,222,791 | +0.15(+3.63%) |
Sep 05, 2012 | 4.253 | 4.284 | 4.184 | 4.215 | 2,562,682 | -0.26(-5.81%) |
Sep 04, 2012 | 4.505 | 4.521 | 4.406 | 4.475 | 1,250,292 | -0.07(-1.52%) |
Aug 31, 2012 | 4.551 | 4.574 | 4.460 | 4.544 | 1,445,228 | +0.13(+2.95%) |
Aug 30, 2012 | 4.467 | 4.475 | 4.383 | 4.414 | 1,448,170 | -0.11(-2.37%) |
Aug 29, 2012 | 4.452 | 4.551 | 4.452 | 4.521 | 2,496,431 | +0.06(+1.37%) |
Aug 27, 2012 | 4.467 | 4.528 | 4.460 | 4.460 | 1,715,403 | -0.01(-0.17%) |
Aug 24, 2012 | 4.421 | 4.505 | 4.406 | 4.467 | 872,224 | -0.02(-0.51%) |
Aug 23, 2012 | 4.551 | 4.559 | 4.482 | 4.490 | 1,280,837 | -0.05(-1.18%) |
Aug 22, 2012 | 4.521 | 4.574 | 4.513 | 4.544 | 1,233,440 | +0.02(+0.34%) |
Aug 21, 2012 | 4.597 | 4.628 | 4.505 | 4.528 | 1,785,073 | +0.01(+0.17%) |
Aug 20, 2012 | 4.505 | 4.528 | 4.437 | 4.521 | 1,331,265 | -0.06(-1.34%) |
Aug 17, 2012 | 4.627 | 4.635 | 4.552 | 4.582 | 1,671,125 | -0.05(-1.14%) |
Aug 16, 2012 | 4.537 | 4.650 | 4.529 | 4.635 | 1,646,527 | +0.21(+4.76%) |
Aug 15, 2012 | 4.424 | 4.454 | 4.409 | 4.424 | 1,143,522 | +0.02(+0.34%) |
Aug 14, 2012 | 4.469 | 4.484 | 4.386 | 4.409 | 1,640,832 | -0.03(-0.68%) |
Aug 13, 2012 | 4.484 | 4.514 | 4.386 | 4.439 | 1,573,555 | -0.09(-1.99%) |
Aug 10, 2012 | 4.484 | 4.544 | 4.454 | 4.529 | 1,673,678 | +0.07(+1.52%) |
Aug 09, 2012 | 4.431 | 4.495 | 4.409 | 4.462 | 2,261,539 | +0.03(+0.68%) |
Aug 08, 2012 | 4.394 | 4.462 | 4.379 | 4.431 | 1,965,231 | +0.00(+0.00%) |
Aug 07, 2012 | 4.409 | 4.469 | 4.394 | 4.431 | 1,466,084 | +0.12(+2.79%) |
Aug 06, 2012 | 4.326 | 4.371 | 4.304 | 4.311 | 1,682,775 | +0.09(+2.14%) |
Aug 03, 2012 | 4.183 | 4.304 | 4.157 | 4.221 | 3,858,355 | +0.33(+8.51%) |
Aug 02, 2012 | 3.988 | 4.093 | 3.867 | 3.890 | 3,604,509 | -0.18(-4.44%) |
Aug 01, 2012 | 4.146 | 4.168 | 4.040 | 4.070 | 1,815,210 | +0.04(+0.93%) |
Jul 31, 2012 | 4.085 | 4.123 | 4.003 | 4.033 | 2,603,544 | +0.05(+1.13%) |
Jul 30, 2012 | 3.973 | 4.040 | 3.973 | 3.988 | 2,421,571 | +0.02(+0.38%) |
Jul 27, 2012 | 3.867 | 3.988 | 3.860 | 3.973 | 2,514,123 | +0.22(+5.81%) |
Jul 26, 2012 | 3.784 | 3.807 | 3.724 | 3.754 | 3,476,564 | +0.14(+3.96%) |
Jul 25, 2012 | 3.574 | 3.664 | 3.559 | 3.611 | 1,896,584 | +0.17(+4.80%) |
Jul 24, 2012 | 3.438 | 3.506 | 3.393 | 3.446 | 4,003,227 | -0.14(-3.78%) |
Jul 23, 2012 | 3.514 | 3.611 | 3.483 | 3.581 | 3,582,955 | -0.05(-1.24%) |
Jul 20, 2012 | 3.687 | 3.709 | 3.619 | 3.626 | 1,849,412 | -0.20(-5.12%) |
Jul 19, 2012 | 3.837 | 3.882 | 3.800 | 3.822 | 1,533,827 | +0.06(+1.60%) |
Jul 18, 2012 | 3.604 | 3.777 | 3.590 | 3.762 | 1,583,321 | +0.21(+5.93%) |
Jul 17, 2012 | 3.574 | 3.589 | 3.468 | 3.551 | 1,621,457 | -0.01(-0.21%) |
Jul 16, 2012 | 3.544 | 3.566 | 3.521 | 3.559 | 1,111,394 | +0.00(+0.00%) |
Jul 13, 2012 | 3.536 | 3.589 | 3.521 | 3.559 | 1,055,208 | -0.02(-0.63%) |
Jul 12, 2012 | 3.578 | 3.589 | 3.529 | 3.581 | 1,330,525 | -0.02(-0.63%) |
Jul 11, 2012 | 3.642 | 3.679 | 3.589 | 3.604 | 1,567,661 | -0.09(-2.44%) |
Jul 10, 2012 | 3.822 | 3.830 | 3.664 | 3.694 | 2,795,617 | -0.09(-2.39%) |
Jul 09, 2012 | 3.769 | 3.792 | 3.739 | 3.784 | 1,955,395 | -0.08(-1.95%) |
Jul 06, 2012 | 3.905 | 3.920 | 3.815 | 3.860 | 3,523,083 | -0.19(-4.65%) |
Jul 05, 2012 | 4.033 | 4.063 | 3.958 | 4.048 | 1,535,820 | -0.08(-1.82%) |
Jul 03, 2012 | 4.100 | 4.123 | 4.063 | 4.123 | 801,444 | +0.03(+0.74%) |