Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.540 | 5.590 | 5.456 | 5.530 | 1,138,777 | +0.07(+1.28%) |
Jun 28, 2012 | 5.470 | 5.520 | 5.330 | 5.460 | 2,903,551 | -0.08(-1.44%) |
Jun 27, 2012 | 5.280 | 5.540 | 5.230 | 5.540 | 1,766,009 | +0.28(+5.32%) |
Jun 26, 2012 | 5.210 | 5.300 | 5.200 | 5.260 | 884,950 | +0.06(+1.15%) |
Jun 25, 2012 | 5.250 | 5.290 | 5.110 | 5.200 | 918,440 | -0.10(-1.89%) |
Jun 22, 2012 | 5.250 | 5.310 | 5.200 | 5.300 | 1,235,901 | +0.10(+2.02%) |
Jun 21, 2012 | 5.230 | 5.320 | 5.110 | 5.195 | 1,412,741 | -0.01(-0.29%) |
Jun 20, 2012 | 5.090 | 5.280 | 5.030 | 5.210 | 1,104,838 | +0.10(+1.96%) |
Jun 19, 2012 | 5.140 | 5.230 | 5.080 | 5.110 | 1,099,677 | -0.02(-0.39%) |
Jun 18, 2012 | 5.100 | 5.190 | 5.050 | 5.130 | 1,030,008 | -0.03(-0.58%) |
Jun 15, 2012 | 5.230 | 5.250 | 5.090 | 5.160 | 1,509,892 | -0.04(-0.67%) |
Jun 14, 2012 | 5.100 | 5.220 | 5.030 | 5.195 | 2,057,056 | +0.10(+1.86%) |
Jun 13, 2012 | 4.780 | 5.180 | 4.780 | 5.100 | 2,953,250 | +0.30(+6.25%) |
Jun 12, 2012 | 4.640 | 4.810 | 4.600 | 4.800 | 940,975 | +0.18(+3.90%) |
Jun 11, 2012 | 5.050 | 5.050 | 4.610 | 4.620 | 1,859,503 | -0.38(-7.60%) |
Jun 08, 2012 | 4.780 | 5.000 | 4.710 | 5.000 | 1,211,592 | +0.20(+4.17%) |
Jun 07, 2012 | 4.930 | 4.990 | 4.790 | 4.800 | 1,591,234 | -0.06(-1.23%) |
Jun 06, 2012 | 4.830 | 4.970 | 4.800 | 4.860 | 1,436,341 | +0.09(+1.89%) |
Jun 05, 2012 | 4.530 | 4.800 | 4.485 | 4.770 | 1,768,782 | +0.27(+6.00%) |
Jun 04, 2012 | 4.590 | 4.680 | 4.380 | 4.500 | 2,445,681 | +0.03(+0.56%) |
Jun 01, 2012 | 4.510 | 4.590 | 4.400 | 4.475 | 1,212,019 | -0.16(-3.35%) |
May 31, 2012 | 4.580 | 4.660 | 4.390 | 4.630 | 2,441,507 | +0.04(+0.87%) |
May 30, 2012 | 4.660 | 4.820 | 4.580 | 4.590 | 2,284,100 | -0.03(-0.65%) |
May 29, 2012 | 4.620 | 4.690 | 4.475 | 4.620 | 1,421,805 | +0.01(+0.22%) |
May 25, 2012 | 4.570 | 4.700 | 4.570 | 4.610 | 1,123,794 | +0.03(+0.66%) |
May 24, 2012 | 4.540 | 4.620 | 4.500 | 4.580 | 805,937 | +0.01(+0.22%) |
May 23, 2012 | 4.590 | 4.670 | 4.460 | 4.570 | 1,523,633 | -0.05(-1.08%) |
May 22, 2012 | 4.840 | 4.900 | 4.570 | 4.620 | 1,461,169 | -0.21(-4.35%) |
May 21, 2012 | 4.620 | 4.835 | 4.620 | 4.830 | 1,117,309 | +0.22(+4.77%) |
May 18, 2012 | 4.660 | 4.745 | 4.580 | 4.610 | 2,012,177 | -0.08(-1.71%) |
May 17, 2012 | 4.910 | 4.970 | 4.670 | 4.690 | 1,629,735 | -0.23(-4.67%) |
May 16, 2012 | 5.050 | 5.100 | 4.910 | 4.920 | 957,553 | -0.07(-1.40%) |
May 15, 2012 | 5.050 | 5.090 | 4.980 | 4.990 | 938,886 | -0.07(-1.38%) |
May 14, 2012 | 5.010 | 5.150 | 5.000 | 5.060 | 989,508 | -0.04(-0.78%) |
May 11, 2012 | 5.080 | 5.260 | 5.040 | 5.100 | 1,906,033 | -0.02(-0.39%) |
May 10, 2012 | 5.130 | 5.195 | 5.060 | 5.120 | 1,231,411 | +0.01(+0.20%) |
May 09, 2012 | 4.770 | 5.140 | 4.770 | 5.110 | 2,571,872 | +0.27(+5.58%) |
May 08, 2012 | 4.560 | 4.860 | 4.550 | 4.840 | 2,059,619 | +0.26(+5.68%) |
May 07, 2012 | 4.490 | 4.700 | 4.450 | 4.580 | 1,145,734 | +0.06(+1.33%) |
May 04, 2012 | 4.510 | 4.630 | 4.370 | 4.520 | 2,339,828 | -0.06(-1.31%) |
May 03, 2012 | 4.720 | 4.890 | 4.550 | 4.580 | 1,829,711 | -0.12(-2.55%) |
May 02, 2012 | 4.740 | 4.790 | 4.690 | 4.700 | 1,102,760 | -0.02(-0.42%) |
May 01, 2012 | 4.800 | 4.880 | 4.720 | 4.720 | 2,441,914 | -0.08(-1.67%) |
Apr 30, 2012 | 4.790 | 4.845 | 4.750 | 4.800 | 1,680,880 | +0.00(+0.00%) |
Apr 27, 2012 | 4.750 | 4.830 | 4.670 | 4.800 | 1,330,003 | -0.01(-0.21%) |
Apr 26, 2012 | 4.820 | 4.860 | 4.790 | 4.810 | 925,425 | -0.04(-0.82%) |
Apr 25, 2012 | 4.850 | 4.880 | 4.780 | 4.850 | 1,497,779 | +0.07(+1.46%) |
Apr 24, 2012 | 4.820 | 4.890 | 4.770 | 4.780 | 1,557,246 | -0.02(-0.42%) |
Apr 23, 2012 | 4.720 | 4.820 | 4.660 | 4.800 | 2,091,493 | -0.03(-0.62%) |
Apr 20, 2012 | 4.880 | 4.938 | 4.760 | 4.830 | 2,376,205 | +0.16(+3.32%) |
Apr 19, 2012 | 4.660 | 4.830 | 4.660 | 4.675 | 3,291,576 | +0.04(+0.97%) |
Apr 18, 2012 | 4.700 | 4.760 | 4.620 | 4.630 | 1,135,188 | -0.12(-2.53%) |
Apr 17, 2012 | 4.730 | 4.840 | 4.690 | 4.750 | 1,111,564 | +0.08(+1.71%) |
Apr 16, 2012 | 4.810 | 4.890 | 4.610 | 4.670 | 1,404,993 | -0.10(-2.10%) |
Apr 13, 2012 | 4.980 | 4.990 | 4.760 | 4.770 | 1,062,904 | -0.21(-4.12%) |
Apr 12, 2012 | 5.020 | 5.150 | 4.970 | 4.975 | 4,398,168 | -0.04(-0.80%) |
Apr 11, 2012 | 4.900 | 5.020 | 4.850 | 5.015 | 1,581,236 | +0.19(+4.05%) |
Apr 10, 2012 | 4.990 | 5.040 | 4.810 | 4.820 | 1,944,760 | -0.15(-3.02%) |
Apr 09, 2012 | 4.950 | 5.000 | 4.830 | 4.970 | 1,780,581 | -0.11(-2.17%) |
Apr 05, 2012 | 4.930 | 5.160 | 4.930 | 5.080 | 1,716,608 | +0.12(+2.42%) |
Apr 04, 2012 | 5.010 | 5.020 | 4.880 | 4.960 | 2,377,191 | -0.07(-1.39%) |
Apr 03, 2012 | 5.180 | 5.250 | 5.000 | 5.030 | 1,698,736 | -0.18(-3.45%) |