Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.000 | 5.450 | 5.000 | 5.450 | 17,978 | +0.50(+10.10%) |
Jun 28, 2012 | 4.920 | 5.000 | 4.910 | 4.950 | 5,701 | +0.03(+0.61%) |
Jun 27, 2012 | 4.630 | 4.980 | 4.560 | 4.920 | 11,316 | +0.23(+4.90%) |
Jun 26, 2012 | 4.480 | 4.690 | 4.320 | 4.690 | 5,810 | +0.14(+3.08%) |
Jun 25, 2012 | 4.530 | 4.680 | 4.320 | 4.550 | 7,998 | -0.05(-1.09%) |
Jun 22, 2012 | 4.480 | 4.690 | 4.370 | 4.600 | 39,551 | +0.24(+5.50%) |
Jun 21, 2012 | 4.510 | 4.570 | 4.290 | 4.360 | 11,065 | -0.07(-1.58%) |
Jun 20, 2012 | 4.500 | 4.740 | 4.319 | 4.430 | 10,681 | -0.11(-2.42%) |
Jun 19, 2012 | 4.540 | 4.540 | 4.300 | 4.540 | 14,683 | +0.18(+4.13%) |
Jun 18, 2012 | 4.210 | 4.590 | 4.190 | 4.360 | 17,577 | +0.18(+4.31%) |
Jun 15, 2012 | 4.250 | 4.290 | 4.150 | 4.180 | 12,527 | -0.01(-0.24%) |
Jun 14, 2012 | 4.140 | 4.270 | 4.140 | 4.190 | 5,098 | +0.05(+1.21%) |
Jun 13, 2012 | 4.260 | 4.260 | 4.140 | 4.140 | 3,715 | -0.03(-0.72%) |
Jun 12, 2012 | 4.120 | 4.290 | 4.120 | 4.170 | 8,033 | +0.05(+1.21%) |
Jun 11, 2012 | 4.110 | 4.290 | 4.110 | 4.120 | 7,510 | +0.12(+3.00%) |
Jun 08, 2012 | 3.870 | 4.210 | 3.750 | 4.000 | 27,142 | +0.13(+3.36%) |
Jun 07, 2012 | 3.570 | 3.880 | 3.520 | 3.870 | 72,207 | +0.41(+11.85%) |
Jun 06, 2012 | 3.710 | 3.770 | 3.420 | 3.460 | 32,620 | -0.22(-5.98%) |
Jun 05, 2012 | 3.600 | 3.725 | 3.310 | 3.680 | 19,797 | +0.13(+3.66%) |
Jun 04, 2012 | 3.750 | 3.750 | 3.550 | 3.550 | 20,719 | -0.27(-7.07%) |
Jun 01, 2012 | 3.790 | 3.820 | 3.720 | 3.820 | 13,724 | -0.01(-0.26%) |
May 31, 2012 | 3.850 | 3.990 | 3.690 | 3.830 | 95,009 | -0.03(-0.78%) |
May 30, 2012 | 3.790 | 3.940 | 3.659 | 3.860 | 62,918 | +0.01(+0.26%) |
May 29, 2012 | 3.780 | 3.860 | 3.590 | 3.850 | 26,340 | +0.03(+0.79%) |
May 25, 2012 | 3.680 | 4.250 | 3.640 | 3.820 | 85,143 | +0.08(+2.14%) |
May 24, 2012 | 4.020 | 4.220 | 3.590 | 3.740 | 105,383 | -0.21(-5.32%) |
May 23, 2012 | 3.750 | 4.300 | 3.750 | 3.950 | 80,509 | +0.14(+3.67%) |
May 22, 2012 | 3.920 | 4.000 | 3.680 | 3.810 | 70,666 | -0.14(-3.54%) |
May 21, 2012 | 3.970 | 4.190 | 3.880 | 3.950 | 50,278 | +0.00(+0.00%) |
May 18, 2012 | 4.170 | 4.200 | 3.940 | 3.950 | 54,648 | -0.13(-3.19%) |
May 17, 2012 | 4.410 | 4.464 | 4.080 | 4.080 | 13,764 | -0.37(-8.31%) |
May 16, 2012 | 4.620 | 4.630 | 4.020 | 4.450 | 40,971 | -0.21(-4.51%) |
May 15, 2012 | 4.740 | 4.880 | 4.500 | 4.660 | 27,328 | -0.07(-1.48%) |
May 14, 2012 | 4.690 | 4.950 | 4.690 | 4.730 | 2,950 | -0.08(-1.66%) |
May 11, 2012 | 4.900 | 5.030 | 4.491 | 4.810 | 31,315 | -0.22(-4.37%) |
May 10, 2012 | 5.250 | 5.360 | 4.850 | 5.030 | 39,762 | -0.19(-3.64%) |
May 09, 2012 | 5.190 | 5.400 | 5.150 | 5.220 | 13,677 | -0.29(-5.26%) |
May 08, 2012 | 5.510 | 5.940 | 5.300 | 5.510 | 22,472 | -0.16(-2.82%) |
May 07, 2012 | 5.690 | 5.940 | 5.610 | 5.670 | 3,533 | -0.13(-2.24%) |
May 04, 2012 | 5.900 | 5.900 | 5.560 | 5.800 | 10,691 | -0.09(-1.53%) |
May 03, 2012 | 5.910 | 5.910 | 5.730 | 5.890 | 2,220 | +0.02(+0.34%) |
May 02, 2012 | 5.850 | 5.990 | 5.480 | 5.870 | 13,398 | -0.02(-0.34%) |
May 01, 2012 | 6.000 | 6.000 | 5.870 | 5.890 | 24,241 | -0.09(-1.51%) |
Apr 30, 2012 | 5.900 | 5.990 | 5.830 | 5.980 | 16,916 | -0.01(-0.17%) |
Apr 27, 2012 | 5.980 | 5.990 | 5.750 | 5.990 | 5,425 | +0.06(+1.01%) |
Apr 26, 2012 | 5.970 | 6.000 | 5.730 | 5.930 | 3,100 | +0.00(+0.00%) |
Apr 25, 2012 | 5.940 | 6.000 | 5.850 | 5.930 | 23,679 | +0.01(+0.17%) |
Apr 24, 2012 | 5.710 | 5.950 | 5.710 | 5.920 | 6,602 | +0.30(+5.34%) |
Apr 23, 2012 | 5.790 | 5.790 | 5.570 | 5.620 | 3,690 | -0.18(-3.10%) |
Apr 20, 2012 | 5.830 | 5.850 | 5.510 | 5.800 | 9,166 | -0.08(-1.36%) |
Apr 19, 2012 | 5.880 | 5.900 | 5.650 | 5.880 | 4,814 | -0.02(-0.34%) |
Apr 18, 2012 | 5.600 | 5.930 | 5.600 | 5.900 | 9,100 | +0.31(+5.55%) |
Apr 17, 2012 | 5.760 | 5.760 | 5.590 | 5.590 | 5,802 | -0.14(-2.44%) |
Apr 16, 2012 | 5.850 | 5.850 | 5.530 | 5.730 | 4,271 | +0.04(+0.70%) |
Apr 13, 2012 | 5.700 | 5.710 | 5.500 | 5.690 | 6,153 | +0.00(+0.00%) |
Apr 12, 2012 | 5.680 | 5.700 | 5.530 | 5.690 | 4,116 | +0.09(+1.61%) |
Apr 11, 2012 | 5.630 | 5.650 | 5.470 | 5.600 | 6,000 | +0.06(+1.08%) |
Apr 10, 2012 | 5.610 | 5.800 | 5.450 | 5.540 | 16,618 | +0.08(+1.47%) |
Apr 09, 2012 | 5.800 | 5.850 | 5.460 | 5.460 | 14,889 | -0.31(-5.37%) |
Apr 05, 2012 | 5.808 | 5.850 | 5.750 | 5.770 | 1,317 | -0.15(-2.53%) |
Apr 04, 2012 | 5.920 | 5.940 | 5.700 | 5.920 | 4,035 | -0.07(-1.17%) |
Apr 03, 2012 | 5.990 | 5.990 | 5.920 | 5.990 | 6,710 | +0.07(+1.18%) |