Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.644 | 5.652 | 5.592 | 5.599 | 607,850 | -0.00(-0.07%) |
Jun 28, 2012 | 5.584 | 5.614 | 5.584 | 5.603 | 384,951 | -0.01(-0.13%) |
Jun 27, 2012 | 5.655 | 5.655 | 5.592 | 5.611 | 457,166 | +0.01(+0.13%) |
Jun 26, 2012 | 5.599 | 5.614 | 5.584 | 5.603 | 328,264 | +0.00(+0.07%) |
Jun 25, 2012 | 5.569 | 5.648 | 5.569 | 5.599 | 403,595 | -0.00(-0.07%) |
Jun 22, 2012 | 5.577 | 5.614 | 5.577 | 5.603 | 255,955 | +0.03(+0.54%) |
Jun 21, 2012 | 5.614 | 5.622 | 5.562 | 5.573 | 380,076 | -0.06(-1.06%) |
Jun 20, 2012 | 5.614 | 5.638 | 5.603 | 5.633 | 439,977 | +0.02(+0.33%) |
Jun 19, 2012 | 5.588 | 5.622 | 5.573 | 5.614 | 419,213 | +0.03(+0.47%) |
Jun 18, 2012 | 5.484 | 5.596 | 5.484 | 5.588 | 421,106 | +0.07(+1.36%) |
Jun 15, 2012 | 5.551 | 5.551 | 5.498 | 5.513 | 331,241 | -0.01(-0.27%) |
Jun 14, 2012 | 5.521 | 5.547 | 5.498 | 5.528 | 409,447 | -0.01(-0.20%) |
Jun 13, 2012 | 5.513 | 5.554 | 5.498 | 5.540 | 379,651 | -0.01(-0.27%) |
Jun 12, 2012 | 5.506 | 5.558 | 5.506 | 5.554 | 286,522 | +0.05(+0.95%) |
Jun 11, 2012 | 5.517 | 5.547 | 5.495 | 5.502 | 341,981 | -0.03(-0.54%) |
Jun 08, 2012 | 5.442 | 5.536 | 5.442 | 5.532 | 312,873 | +0.07(+1.23%) |
Jun 07, 2012 | 5.450 | 5.480 | 5.424 | 5.465 | 283,615 | +0.04(+0.83%) |
Jun 06, 2012 | 5.461 | 5.476 | 5.416 | 5.420 | 400,661 | -0.03(-0.48%) |
Jun 05, 2012 | 5.365 | 5.457 | 5.365 | 5.446 | 402,679 | +0.06(+1.03%) |
Jun 04, 2012 | 5.428 | 5.439 | 5.353 | 5.391 | 628,325 | -0.06(-1.02%) |
Jun 01, 2012 | 5.461 | 5.502 | 5.435 | 5.446 | 412,283 | -0.07(-1.34%) |
May 31, 2012 | 5.532 | 5.543 | 5.498 | 5.520 | 261,606 | -0.01(-0.27%) |
May 30, 2012 | 5.550 | 5.557 | 5.520 | 5.535 | 345,101 | -0.03(-0.60%) |
May 29, 2012 | 5.565 | 5.580 | 5.543 | 5.569 | 429,574 | +0.01(+0.13%) |
May 25, 2012 | 5.561 | 5.595 | 5.546 | 5.561 | 308,607 | -0.03(-0.46%) |
May 24, 2012 | 5.576 | 5.595 | 5.543 | 5.587 | 394,625 | +0.01(+0.20%) |
May 23, 2012 | 5.491 | 5.576 | 5.439 | 5.576 | 653,290 | +0.10(+1.90%) |
May 22, 2012 | 5.439 | 5.502 | 5.420 | 5.472 | 519,360 | +0.06(+1.03%) |
May 21, 2012 | 5.368 | 5.416 | 5.331 | 5.416 | 633,317 | +0.05(+0.90%) |
May 18, 2012 | 5.327 | 5.413 | 5.327 | 5.368 | 626,217 | +0.03(+0.56%) |
May 17, 2012 | 5.539 | 5.539 | 5.279 | 5.339 | 1,480,266 | -0.21(-3.75%) |
May 16, 2012 | 5.565 | 5.565 | 5.517 | 5.546 | 614,737 | -0.03(-0.47%) |
May 15, 2012 | 5.565 | 5.591 | 5.554 | 5.572 | 464,108 | -0.00(-0.07%) |
May 14, 2012 | 5.598 | 5.613 | 5.569 | 5.576 | 444,704 | -0.06(-1.05%) |
May 11, 2012 | 5.580 | 5.650 | 5.580 | 5.635 | 266,450 | +0.03(+0.46%) |
May 10, 2012 | 5.580 | 5.617 | 5.580 | 5.609 | 325,887 | +0.03(+0.47%) |
May 09, 2012 | 5.572 | 5.598 | 5.550 | 5.583 | 419,698 | -0.01(-0.27%) |
May 08, 2012 | 5.572 | 5.598 | 5.550 | 5.598 | 342,656 | +0.01(+0.20%) |
May 07, 2012 | 5.561 | 5.613 | 5.561 | 5.587 | 505,287 | +0.02(+0.40%) |
May 04, 2012 | 5.580 | 5.596 | 5.546 | 5.565 | 652,212 | -0.03(-0.60%) |
May 03, 2012 | 5.624 | 5.635 | 5.598 | 5.598 | 423,773 | -0.03(-0.53%) |
May 02, 2012 | 5.621 | 5.639 | 5.613 | 5.628 | 427,507 | -0.01(-0.13%) |
May 01, 2012 | 5.610 | 5.639 | 5.610 | 5.635 | 502,902 | +0.02(+0.33%) |
Apr 30, 2012 | 5.580 | 5.617 | 5.578 | 5.617 | 424,542 | +0.02(+0.40%) |
Apr 27, 2012 | 5.565 | 5.595 | 5.565 | 5.595 | 270,979 | +0.03(+0.46%) |
Apr 26, 2012 | 5.562 | 5.587 | 5.554 | 5.569 | 405,053 | +0.00(+0.00%) |
Apr 25, 2012 | 5.576 | 5.584 | 5.551 | 5.569 | 259,746 | +0.01(+0.13%) |
Apr 24, 2012 | 5.562 | 5.569 | 5.543 | 5.562 | 314,239 | -0.01(-0.20%) |
Apr 23, 2012 | 5.529 | 5.580 | 5.529 | 5.573 | 557,752 | +0.02(+0.33%) |
Apr 20, 2012 | 5.580 | 5.591 | 5.547 | 5.554 | 399,073 | +0.00(+0.00%) |
Apr 19, 2012 | 5.558 | 5.565 | 5.536 | 5.554 | 258,740 | -0.01(-0.13%) |
Apr 18, 2012 | 5.554 | 5.569 | 5.536 | 5.562 | 272,724 | +0.01(+0.20%) |
Apr 17, 2012 | 5.580 | 5.599 | 5.533 | 5.551 | 483,760 | -0.00(-0.06%) |
Apr 16, 2012 | 5.569 | 5.584 | 5.532 | 5.554 | 370,397 | +0.01(+0.20%) |
Apr 13, 2012 | 5.514 | 5.543 | 5.495 | 5.543 | 265,040 | +0.01(+0.27%) |
Apr 12, 2012 | 5.484 | 5.543 | 5.484 | 5.529 | 283,704 | +0.03(+0.54%) |
Apr 11, 2012 | 5.477 | 5.521 | 5.447 | 5.499 | 397,404 | +0.05(+0.88%) |
Apr 10, 2012 | 5.484 | 5.502 | 5.425 | 5.451 | 581,843 | -0.05(-0.94%) |
Apr 09, 2012 | 5.451 | 5.525 | 5.451 | 5.503 | 539,940 | +0.01(+0.20%) |
Apr 05, 2012 | 5.514 | 5.529 | 5.466 | 5.492 | 719,568 | -0.04(-0.80%) |
Apr 04, 2012 | 5.565 | 5.591 | 5.529 | 5.536 | 478,863 | -0.08(-1.44%) |
Apr 03, 2012 | 5.551 | 5.639 | 5.536 | 5.617 | 704,004 | +0.04(+0.66%) |