Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.134 | 5.192 | 5.106 | 5.168 | 4,826,587 | +0.11(+2.21%) |
Jun 28, 2012 | 5.013 | 5.060 | 4.916 | 5.056 | 4,162,935 | +0.01(+0.22%) |
Jun 27, 2012 | 5.095 | 5.121 | 5.015 | 5.045 | 3,079,895 | -0.05(-0.92%) |
Jun 26, 2012 | 5.086 | 5.104 | 5.021 | 5.091 | 4,346,311 | +0.03(+0.55%) |
Jun 25, 2012 | 5.173 | 5.188 | 5.034 | 5.063 | 6,212,109 | -0.17(-3.31%) |
Jun 22, 2012 | 5.238 | 5.285 | 5.214 | 5.237 | 3,861,494 | -0.00(-0.04%) |
Jun 21, 2012 | 5.371 | 5.401 | 5.209 | 5.238 | 3,344,513 | -0.14(-2.53%) |
Jun 20, 2012 | 5.408 | 5.412 | 5.292 | 5.374 | 4,519,856 | -0.03(-0.59%) |
Jun 19, 2012 | 5.419 | 5.470 | 5.388 | 5.406 | 5,787,189 | +0.00(+0.00%) |
Jun 18, 2012 | 5.378 | 5.427 | 5.271 | 5.406 | 1,782,286 | -0.01(-0.10%) |
Jun 15, 2012 | 5.333 | 5.442 | 5.292 | 5.412 | 3,957,472 | +0.10(+1.82%) |
Jun 14, 2012 | 5.119 | 5.341 | 5.108 | 5.315 | 5,089,923 | +0.21(+4.16%) |
Jun 13, 2012 | 5.274 | 5.274 | 5.063 | 5.102 | 5,391,149 | -0.17(-3.29%) |
Jun 12, 2012 | 5.238 | 5.287 | 5.132 | 5.276 | 4,472,902 | +0.07(+1.25%) |
Jun 11, 2012 | 5.402 | 5.404 | 5.199 | 5.210 | 2,765,119 | -0.13(-2.48%) |
Jun 08, 2012 | 5.240 | 5.361 | 5.201 | 5.343 | 2,018,550 | +0.08(+1.59%) |
Jun 07, 2012 | 5.311 | 5.311 | 5.183 | 5.259 | 4,513,819 | -0.01(-0.14%) |
Jun 06, 2012 | 5.194 | 5.294 | 5.183 | 5.266 | 2,823,202 | +0.12(+2.35%) |
Jun 05, 2012 | 5.017 | 5.164 | 4.978 | 5.145 | 4,422,955 | +0.09(+1.81%) |
Jun 04, 2012 | 5.033 | 5.065 | 4.948 | 5.054 | 4,173,248 | +0.01(+0.22%) |
Jun 01, 2012 | 5.065 | 5.134 | 4.998 | 5.043 | 6,878,820 | -0.15(-2.87%) |
May 31, 2012 | 5.188 | 5.209 | 5.102 | 5.192 | 8,357,857 | -0.01(-0.14%) |
May 30, 2012 | 5.104 | 5.203 | 5.097 | 5.199 | 9,501,883 | +0.00(+0.04%) |
May 29, 2012 | 5.078 | 5.201 | 5.050 | 5.197 | 7,382,075 | +0.16(+3.11%) |
May 25, 2012 | 4.978 | 5.080 | 4.935 | 5.041 | 5,624,607 | +0.07(+1.39%) |
May 24, 2012 | 4.903 | 4.979 | 4.870 | 4.972 | 4,460,625 | +0.09(+1.83%) |
May 23, 2012 | 4.797 | 4.897 | 4.767 | 4.883 | 4,078,869 | +0.04(+0.77%) |
May 22, 2012 | 4.745 | 4.847 | 4.737 | 4.845 | 6,277,941 | +0.11(+2.24%) |
May 21, 2012 | 4.601 | 4.780 | 4.592 | 4.739 | 6,182,247 | +0.12(+2.62%) |
May 18, 2012 | 4.756 | 4.784 | 4.603 | 4.618 | 5,608,074 | -0.12(-2.48%) |
May 17, 2012 | 4.938 | 4.938 | 4.735 | 4.735 | 4,483,103 | -0.18(-3.75%) |
May 16, 2012 | 4.946 | 4.966 | 4.858 | 4.920 | 7,720,021 | -0.01(-0.23%) |
May 15, 2012 | 4.938 | 5.011 | 4.904 | 4.931 | 4,361,829 | -0.01(-0.26%) |
May 14, 2012 | 4.959 | 4.985 | 4.892 | 4.944 | 4,996,902 | -0.05(-1.01%) |
May 11, 2012 | 4.942 | 5.028 | 4.910 | 4.994 | 4,805,794 | +0.03(+0.56%) |
May 10, 2012 | 5.013 | 5.032 | 4.953 | 4.966 | 5,008,144 | -0.02(-0.37%) |
May 09, 2012 | 4.886 | 4.998 | 4.843 | 4.985 | 3,480,335 | +0.04(+0.75%) |
May 08, 2012 | 5.009 | 5.028 | 4.797 | 4.948 | 8,794,175 | -0.11(-2.14%) |
May 07, 2012 | 5.069 | 5.112 | 5.020 | 5.056 | 4,163,960 | -0.04(-0.80%) |
May 04, 2012 | 5.175 | 5.188 | 5.052 | 5.097 | 4,954,660 | -0.11(-2.15%) |
May 03, 2012 | 5.371 | 5.371 | 5.164 | 5.209 | 6,458,961 | -0.17(-3.19%) |
May 02, 2012 | 5.246 | 5.405 | 5.246 | 5.380 | 2,970,829 | +0.10(+1.94%) |
May 01, 2012 | 5.257 | 5.360 | 5.231 | 5.278 | 3,790,399 | +0.02(+0.35%) |
Apr 30, 2012 | 5.382 | 5.382 | 5.237 | 5.259 | 4,251,857 | -0.12(-2.32%) |
Apr 27, 2012 | 5.339 | 5.393 | 5.261 | 5.384 | 4,471,341 | +0.05(+0.87%) |
Apr 26, 2012 | 5.319 | 5.348 | 5.238 | 5.337 | 5,051,255 | +0.03(+0.49%) |
Apr 25, 2012 | 5.361 | 5.363 | 5.276 | 5.311 | 5,252,581 | +0.00(+0.00%) |
Apr 24, 2012 | 5.393 | 5.410 | 5.285 | 5.311 | 7,849,376 | -0.09(-1.72%) |
Apr 23, 2012 | 5.525 | 5.552 | 5.371 | 5.404 | 12,622,271 | -0.19(-3.40%) |
Apr 20, 2012 | 5.106 | 5.684 | 5.106 | 5.594 | 26,987,296 | +0.57(+11.43%) |
Apr 19, 2012 | 5.078 | 5.112 | 5.002 | 5.020 | 7,263,221 | -0.05(-0.99%) |
Apr 18, 2012 | 5.080 | 5.095 | 4.989 | 5.071 | 6,162,999 | -0.04(-0.69%) |
Apr 17, 2012 | 5.127 | 5.225 | 5.101 | 5.106 | 10,382,096 | -0.00(-0.04%) |
Apr 16, 2012 | 5.048 | 5.108 | 4.944 | 5.108 | 16,406,086 | -0.09(-1.72%) |
Apr 13, 2012 | 5.145 | 5.225 | 5.117 | 5.197 | 5,325,608 | +0.06(+1.12%) |
Apr 12, 2012 | 5.169 | 5.207 | 5.101 | 5.140 | 5,268,534 | -0.03(-0.65%) |
Apr 11, 2012 | 5.140 | 5.218 | 5.140 | 5.173 | 4,777,724 | +0.09(+1.76%) |
Apr 10, 2012 | 5.225 | 5.233 | 5.073 | 5.084 | 6,275,950 | -0.16(-3.09%) |
Apr 09, 2012 | 5.300 | 5.322 | 5.222 | 5.246 | 5,116,105 | -0.14(-2.56%) |
Apr 05, 2012 | 5.417 | 5.460 | 5.380 | 5.384 | 3,834,658 | -0.04(-0.76%) |
Apr 04, 2012 | 5.456 | 5.544 | 5.386 | 5.425 | 6,561,190 | -0.07(-1.36%) |
Apr 03, 2012 | 5.447 | 5.522 | 5.430 | 5.499 | 4,483,216 | +0.06(+1.06%) |