Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.221 | 5.240 | 5.159 | 5.195 | 5,895,942 | +0.07(+1.27%) |
Jun 28, 2012 | 5.100 | 5.152 | 5.048 | 5.130 | 3,426,815 | -0.01(-0.19%) |
Jun 27, 2012 | 5.071 | 5.141 | 5.065 | 5.139 | 4,309,379 | +0.08(+1.67%) |
Jun 26, 2012 | 5.026 | 5.078 | 4.996 | 5.055 | 3,066,848 | +0.06(+1.17%) |
Jun 25, 2012 | 4.983 | 5.065 | 4.980 | 4.996 | 3,413,764 | -0.05(-1.03%) |
Jun 22, 2012 | 5.048 | 5.069 | 5.039 | 5.048 | 2,800,935 | +0.02(+0.45%) |
Jun 21, 2012 | 5.104 | 5.117 | 5.019 | 5.026 | 3,484,691 | -0.07(-1.28%) |
Jun 20, 2012 | 5.071 | 5.120 | 5.039 | 5.091 | 3,221,442 | +0.03(+0.51%) |
Jun 19, 2012 | 5.022 | 5.078 | 5.006 | 5.065 | 2,441,172 | +0.06(+1.17%) |
Jun 18, 2012 | 4.967 | 5.012 | 4.934 | 5.006 | 2,689,668 | +0.03(+0.52%) |
Jun 15, 2012 | 4.980 | 4.993 | 4.931 | 4.980 | 3,413,466 | -0.00(-0.07%) |
Jun 14, 2012 | 4.954 | 5.006 | 4.944 | 4.983 | 3,679,155 | +0.03(+0.59%) |
Jun 13, 2012 | 4.947 | 5.012 | 4.899 | 4.954 | 4,160,054 | +0.02(+0.40%) |
Jun 12, 2012 | 4.893 | 4.944 | 4.890 | 4.934 | 4,378,801 | +0.02(+0.32%) |
Jun 11, 2012 | 5.023 | 5.036 | 4.915 | 4.918 | 5,469,902 | -0.07(-1.40%) |
Jun 08, 2012 | 4.947 | 4.988 | 4.877 | 4.988 | 4,426,133 | +0.05(+1.09%) |
Jun 07, 2012 | 4.998 | 5.020 | 4.922 | 4.934 | 4,275,836 | -0.03(-0.70%) |
Jun 06, 2012 | 4.871 | 4.976 | 4.836 | 4.969 | 3,794,105 | +0.14(+2.96%) |
Jun 05, 2012 | 4.753 | 4.839 | 4.737 | 4.826 | 3,497,553 | +0.07(+1.40%) |
Jun 04, 2012 | 4.747 | 4.779 | 4.718 | 4.760 | 4,512,360 | -0.00(-0.07%) |
Jun 01, 2012 | 4.753 | 4.785 | 4.728 | 4.763 | 4,946,482 | -0.03(-0.66%) |
May 31, 2012 | 4.756 | 4.814 | 4.734 | 4.795 | 4,647,525 | +0.04(+0.80%) |
May 30, 2012 | 4.795 | 4.814 | 4.753 | 4.756 | 3,512,125 | -0.07(-1.51%) |
May 29, 2012 | 4.791 | 4.839 | 4.791 | 4.830 | 3,274,336 | +0.06(+1.20%) |
May 25, 2012 | 4.833 | 4.833 | 4.750 | 4.772 | 3,447,331 | -0.05(-1.12%) |
May 24, 2012 | 4.861 | 4.874 | 4.772 | 4.826 | 4,100,663 | -0.01(-0.13%) |
May 23, 2012 | 4.801 | 4.836 | 4.747 | 4.833 | 5,101,789 | +0.02(+0.46%) |
May 22, 2012 | 4.830 | 4.888 | 4.779 | 4.810 | 4,554,751 | -0.02(-0.39%) |
May 21, 2012 | 4.655 | 4.833 | 4.655 | 4.830 | 4,607,444 | +0.17(+3.61%) |
May 18, 2012 | 4.718 | 4.750 | 4.639 | 4.661 | 5,555,666 | -0.05(-1.01%) |
May 17, 2012 | 4.807 | 4.817 | 4.667 | 4.709 | 8,595,333 | -0.10(-2.18%) |
May 16, 2012 | 4.861 | 4.887 | 4.782 | 4.814 | 5,089,360 | -0.04(-0.92%) |
May 15, 2012 | 4.896 | 4.998 | 4.839 | 4.858 | 6,488,741 | -0.05(-0.97%) |
May 14, 2012 | 4.944 | 5.058 | 4.893 | 4.906 | 6,083,559 | -0.03(-0.71%) |
May 11, 2012 | 4.855 | 4.982 | 4.845 | 4.941 | 6,347,049 | +0.08(+1.70%) |
May 10, 2012 | 4.912 | 4.925 | 4.845 | 4.858 | 3,939,458 | -0.02(-0.39%) |
May 09, 2012 | 4.903 | 4.922 | 4.823 | 4.877 | 6,699,136 | -0.05(-1.03%) |
May 08, 2012 | 4.944 | 4.998 | 4.766 | 4.928 | 9,189,754 | -0.07(-1.34%) |
May 07, 2012 | 5.004 | 5.023 | 4.979 | 4.995 | 3,301,343 | -0.02(-0.32%) |
May 04, 2012 | 5.061 | 5.068 | 5.011 | 5.011 | 2,850,034 | -0.08(-1.50%) |
May 03, 2012 | 5.115 | 5.128 | 5.058 | 5.087 | 2,171,464 | -0.02(-0.37%) |
May 02, 2012 | 5.084 | 5.128 | 5.068 | 5.106 | 2,819,077 | +0.01(+0.19%) |
May 01, 2012 | 5.100 | 5.135 | 5.087 | 5.096 | 4,219,717 | +0.00(+0.00%) |
Apr 30, 2012 | 5.103 | 5.115 | 5.077 | 5.096 | 3,212,998 | -0.01(-0.12%) |
Apr 27, 2012 | 5.096 | 5.144 | 5.084 | 5.103 | 4,533,019 | +0.01(+0.12%) |
Apr 26, 2012 | 5.100 | 5.114 | 5.071 | 5.096 | 4,092,921 | -0.01(-0.12%) |
Apr 25, 2012 | 5.122 | 5.138 | 5.071 | 5.103 | 3,869,244 | +0.00(+0.06%) |
Apr 24, 2012 | 5.106 | 5.128 | 5.074 | 5.100 | 2,335,143 | +0.00(+0.00%) |
Apr 23, 2012 | 5.068 | 5.122 | 5.046 | 5.100 | 3,447,278 | +0.00(+0.00%) |
Apr 20, 2012 | 5.087 | 5.138 | 5.075 | 5.100 | 2,646,016 | +0.03(+0.50%) |
Apr 19, 2012 | 5.112 | 5.141 | 5.065 | 5.074 | 2,404,255 | -0.04(-0.81%) |
Apr 18, 2012 | 5.122 | 5.149 | 5.100 | 5.115 | 2,049,310 | -0.01(-0.19%) |
Apr 17, 2012 | 5.144 | 5.160 | 5.112 | 5.125 | 2,686,723 | +0.00(+0.00%) |
Apr 16, 2012 | 5.077 | 5.128 | 5.052 | 5.125 | 5,412,439 | +0.06(+1.26%) |
Apr 13, 2012 | 5.144 | 5.154 | 5.055 | 5.061 | 2,661,620 | -0.07(-1.36%) |
Apr 12, 2012 | 5.081 | 5.135 | 5.068 | 5.131 | 2,914,963 | +0.05(+0.94%) |
Apr 11, 2012 | 5.084 | 5.096 | 5.030 | 5.084 | 3,881,273 | +0.06(+1.27%) |
Apr 10, 2012 | 5.141 | 5.163 | 5.020 | 5.020 | 5,082,871 | -0.12(-2.29%) |
Apr 09, 2012 | 5.157 | 5.189 | 5.135 | 5.138 | 2,374,295 | -0.06(-1.22%) |
Apr 05, 2012 | 5.195 | 5.233 | 5.185 | 5.201 | 2,151,834 | +0.01(+0.12%) |
Apr 04, 2012 | 5.217 | 5.249 | 5.192 | 5.195 | 2,700,020 | -0.06(-1.21%) |
Apr 03, 2012 | 5.223 | 5.271 | 5.220 | 5.258 | 4,276,661 | +0.01(+0.24%) |