Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.308 | 3.413 | 3.193 | 3.370 | 25,534 | +0.12(+3.55%) |
Jun 28, 2012 | 3.108 | 3.262 | 3.092 | 3.254 | 31,870 | +0.13(+4.20%) |
Jun 27, 2012 | 3.324 | 3.378 | 3.069 | 3.123 | 148,617 | -0.20(-6.03%) |
Jun 26, 2012 | 3.617 | 3.617 | 3.300 | 3.324 | 133,915 | -0.29(-7.91%) |
Jun 25, 2012 | 3.524 | 3.671 | 3.478 | 3.609 | 34,036 | +0.08(+2.18%) |
Jun 22, 2012 | 3.578 | 3.596 | 3.524 | 3.532 | 55,958 | -0.05(-1.29%) |
Jun 21, 2012 | 3.547 | 3.594 | 3.509 | 3.578 | 30,983 | +0.02(+0.43%) |
Jun 20, 2012 | 3.671 | 3.671 | 3.547 | 3.563 | 22,043 | -0.12(-3.35%) |
Jun 19, 2012 | 3.432 | 3.694 | 3.385 | 3.686 | 60,052 | +0.27(+7.90%) |
Jun 18, 2012 | 3.470 | 3.570 | 3.331 | 3.416 | 66,038 | -0.07(-1.99%) |
Jun 15, 2012 | 3.524 | 3.524 | 3.470 | 3.486 | 15,894 | -0.05(-1.53%) |
Jun 14, 2012 | 3.593 | 3.593 | 3.493 | 3.540 | 18,852 | +0.02(+0.44%) |
Jun 13, 2012 | 3.493 | 3.563 | 3.493 | 3.524 | 13,774 | +0.00(+0.00%) |
Jun 12, 2012 | 3.609 | 3.609 | 3.493 | 3.524 | 36,832 | -0.05(-1.30%) |
Jun 11, 2012 | 3.547 | 3.624 | 3.470 | 3.570 | 28,678 | +0.04(+1.09%) |
Jun 08, 2012 | 3.540 | 3.540 | 3.424 | 3.532 | 25,576 | +0.01(+0.22%) |
Jun 07, 2012 | 3.486 | 3.524 | 3.378 | 3.524 | 58,386 | +0.07(+2.01%) |
Jun 06, 2012 | 3.616 | 3.624 | 3.432 | 3.455 | 109,371 | -0.12(-3.43%) |
Jun 05, 2012 | 3.424 | 3.639 | 3.393 | 3.578 | 73,294 | +0.14(+4.02%) |
Jun 04, 2012 | 3.793 | 3.800 | 3.439 | 3.439 | 90,967 | -0.33(-8.76%) |
Jun 01, 2012 | 3.762 | 3.814 | 3.762 | 3.769 | 66,631 | -0.08(-2.00%) |
May 31, 2012 | 3.839 | 3.892 | 3.762 | 3.846 | 89,693 | +0.02(+0.60%) |
May 30, 2012 | 3.946 | 4.077 | 3.785 | 3.823 | 55,129 | -0.15(-3.68%) |
May 29, 2012 | 3.946 | 4.153 | 3.946 | 3.969 | 56,797 | +0.02(+0.58%) |
May 25, 2012 | 3.877 | 4.023 | 3.877 | 3.946 | 49,046 | +0.06(+1.58%) |
May 24, 2012 | 3.938 | 3.977 | 3.862 | 3.885 | 47,354 | -0.02(-0.39%) |
May 23, 2012 | 3.716 | 3.969 | 3.708 | 3.900 | 80,227 | +0.05(+1.40%) |
May 22, 2012 | 3.946 | 4.023 | 3.839 | 3.846 | 41,409 | -0.10(-2.53%) |
May 21, 2012 | 3.723 | 3.946 | 3.723 | 3.946 | 51,056 | +0.18(+4.90%) |
May 18, 2012 | 3.892 | 3.892 | 3.762 | 3.762 | 64,587 | -0.13(-3.35%) |
May 17, 2012 | 3.869 | 3.923 | 3.777 | 3.892 | 41,290 | +0.04(+1.00%) |
May 16, 2012 | 3.900 | 4.007 | 3.762 | 3.854 | 102,759 | -0.03(-0.79%) |
May 15, 2012 | 3.969 | 3.969 | 3.772 | 3.885 | 94,327 | -0.12(-2.88%) |
May 14, 2012 | 4.100 | 4.215 | 3.954 | 4.000 | 33,525 | -0.16(-3.87%) |
May 11, 2012 | 3.885 | 4.314 | 3.885 | 4.161 | 63,319 | +0.28(+7.11%) |
May 10, 2012 | 3.854 | 3.999 | 3.762 | 3.885 | 91,319 | +0.02(+0.60%) |
May 09, 2012 | 3.571 | 3.969 | 3.518 | 3.862 | 224,307 | -0.04(-0.98%) |
May 08, 2012 | 4.405 | 4.509 | 3.678 | 3.900 | 249,774 | -0.55(-12.37%) |
May 07, 2012 | 4.565 | 4.565 | 4.405 | 4.450 | 67,898 | -0.15(-3.16%) |
May 04, 2012 | 5.001 | 5.032 | 4.596 | 4.596 | 105,333 | -0.41(-8.10%) |
May 03, 2012 | 5.261 | 5.265 | 4.986 | 5.001 | 83,147 | -0.37(-6.84%) |
May 02, 2012 | 5.391 | 5.429 | 5.292 | 5.368 | 23,304 | -0.02(-0.28%) |
May 01, 2012 | 5.391 | 5.409 | 5.246 | 5.383 | 18,770 | +0.02(+0.28%) |
Apr 30, 2012 | 5.383 | 5.414 | 5.269 | 5.368 | 19,655 | -0.04(-0.71%) |
Apr 27, 2012 | 5.353 | 5.422 | 5.292 | 5.406 | 12,031 | -0.01(-0.14%) |
Apr 26, 2012 | 5.299 | 5.414 | 5.238 | 5.414 | 22,502 | +0.08(+1.43%) |
Apr 25, 2012 | 5.368 | 5.406 | 5.261 | 5.337 | 20,160 | -0.02(-0.29%) |
Apr 24, 2012 | 5.467 | 5.467 | 5.284 | 5.353 | 19,399 | -0.14(-2.51%) |
Apr 23, 2012 | 5.582 | 5.582 | 5.330 | 5.490 | 42,718 | -0.12(-2.18%) |
Apr 20, 2012 | 5.552 | 5.750 | 5.506 | 5.613 | 38,723 | +0.07(+1.24%) |
Apr 19, 2012 | 5.498 | 5.544 | 5.475 | 5.544 | 16,707 | +0.08(+1.40%) |
Apr 18, 2012 | 5.422 | 5.467 | 5.337 | 5.467 | 9,677 | +0.05(+0.85%) |
Apr 17, 2012 | 5.422 | 5.513 | 5.307 | 5.422 | 27,125 | +0.02(+0.28%) |
Apr 16, 2012 | 5.292 | 5.437 | 5.269 | 5.406 | 23,369 | +0.13(+2.46%) |
Apr 13, 2012 | 5.337 | 5.391 | 5.276 | 5.276 | 15,339 | -0.06(-1.15%) |
Apr 12, 2012 | 5.322 | 5.452 | 5.276 | 5.337 | 26,980 | +0.02(+0.29%) |
Apr 11, 2012 | 5.490 | 5.490 | 5.322 | 5.322 | 14,731 | -0.02(-0.43%) |
Apr 10, 2012 | 5.406 | 5.475 | 5.330 | 5.345 | 23,505 | -0.10(-1.83%) |
Apr 09, 2012 | 5.460 | 5.521 | 5.376 | 5.444 | 41,804 | -0.11(-1.93%) |
Apr 05, 2012 | 5.509 | 5.636 | 5.467 | 5.552 | 29,391 | +0.05(+0.83%) |
Apr 04, 2012 | 5.490 | 5.529 | 5.391 | 5.506 | 45,833 | -0.04(-0.69%) |
Apr 03, 2012 | 5.475 | 5.567 | 5.475 | 5.544 | 14,090 | +0.02(+0.41%) |