Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.825 | 5.006 | 4.825 | 4.906 | 22,180 | +0.11(+2.24%) |
Jun 28, 2012 | 4.732 | 4.798 | 4.732 | 4.798 | 449 | +0.03(+0.68%) |
Jun 27, 2012 | 4.672 | 4.765 | 4.632 | 4.765 | 2,051 | +0.00(+0.00%) |
Jun 26, 2012 | 4.565 | 4.765 | 4.565 | 4.765 | 1,056 | -0.03(-0.56%) |
Jun 25, 2012 | 4.785 | 4.805 | 4.505 | 4.792 | 8,396 | -0.01(-0.28%) |
Jun 22, 2012 | 4.805 | 4.805 | 4.805 | 4.805 | 149 | -0.06(-1.23%) |
Jun 21, 2012 | 4.865 | 4.866 | 4.865 | 4.866 | 299 | -0.01(-0.12%) |
Jun 20, 2012 | 4.812 | 4.871 | 4.812 | 4.871 | 299 | +0.11(+2.37%) |
Jun 19, 2012 | 4.872 | 4.872 | 4.692 | 4.759 | 3,613 | -0.20(-4.02%) |
Jun 18, 2012 | 4.866 | 4.958 | 4.866 | 4.958 | 1,718 | +0.08(+1.63%) |
Jun 15, 2012 | 4.891 | 4.891 | 4.548 | 4.879 | 7,374 | +0.07(+1.54%) |
Jun 14, 2012 | 4.672 | 4.925 | 4.538 | 4.805 | 1,830 | +0.06(+1.28%) |
Jun 13, 2012 | 4.886 | 4.926 | 4.744 | 4.744 | 1,257 | -0.18(-3.68%) |
Jun 12, 2012 | 4.926 | 4.926 | 4.926 | 4.926 | 299 | +0.09(+1.79%) |
Jun 11, 2012 | 4.946 | 4.946 | 4.825 | 4.839 | 14,383 | +0.07(+1.40%) |
Jun 08, 2012 | 4.899 | 4.899 | 4.692 | 4.772 | 2,154 | -0.13(-2.72%) |
Jun 07, 2012 | 4.932 | 4.932 | 4.839 | 4.906 | 5,756 | -0.08(-1.61%) |
Jun 06, 2012 | 4.972 | 5.006 | 4.679 | 4.986 | 5,867 | +0.06(+1.22%) |
Jun 05, 2012 | 4.845 | 4.930 | 4.615 | 4.926 | 8,213 | +0.05(+1.10%) |
Jun 04, 2012 | 4.839 | 4.872 | 4.785 | 4.872 | 12,254 | +0.03(+0.69%) |
Jun 01, 2012 | 4.679 | 4.866 | 4.552 | 4.839 | 6,469 | -0.01(-0.28%) |
May 31, 2012 | 4.719 | 4.930 | 4.572 | 4.852 | 17,019 | +0.15(+3.12%) |
May 30, 2012 | 4.832 | 4.986 | 4.705 | 4.705 | 1,048 | -0.17(-3.42%) |
May 29, 2012 | 5.039 | 5.066 | 4.872 | 4.872 | 946 | -0.04(-0.87%) |
May 25, 2012 | 4.772 | 4.930 | 4.672 | 4.915 | 1,899 | +0.12(+2.42%) |
May 24, 2012 | 4.672 | 4.799 | 4.605 | 4.799 | 23,541 | +0.13(+2.71%) |
May 23, 2012 | 4.819 | 4.999 | 4.672 | 4.672 | 22,712 | -0.24(-4.84%) |
May 22, 2012 | 5.152 | 5.152 | 4.645 | 4.910 | 24,088 | -0.26(-4.96%) |
May 21, 2012 | 5.159 | 5.172 | 5.159 | 5.166 | 1,348 | -0.01(-0.13%) |
May 18, 2012 | 5.066 | 5.173 | 4.926 | 5.173 | 5,777 | -0.06(-1.15%) |
May 15, 2012 | 5.126 | 5.233 | 5.233 | 5.233 | 1,048 | -0.03(-0.49%) |
May 11, 2012 | 5.059 | 5.259 | 5.259 | 5.259 | 3,146 | +0.16(+3.13%) |
May 10, 2012 | 5.339 | 5.339 | 5.039 | 5.099 | 21,756 | -0.24(-4.49%) |
May 09, 2012 | 5.299 | 5.339 | 5.299 | 5.339 | 609 | -0.03(-0.58%) |
May 08, 2012 | 5.326 | 5.439 | 5.112 | 5.370 | 2,419 | -0.00(-0.05%) |
May 07, 2012 | 5.259 | 5.439 | 5.152 | 5.373 | 12,892 | +0.13(+2.41%) |
May 04, 2012 | 5.206 | 5.399 | 4.992 | 5.246 | 6,812 | +0.04(+0.85%) |
May 03, 2012 | 5.506 | 5.506 | 5.180 | 5.202 | 9,139 | -0.30(-5.53%) |
May 02, 2012 | 5.439 | 5.506 | 5.419 | 5.506 | 15,422 | +0.00(+0.00%) |
May 01, 2012 | 5.233 | 5.666 | 5.039 | 5.506 | 107,672 | +0.26(+4.96%) |
Apr 30, 2012 | 5.193 | 5.322 | 5.193 | 5.246 | 1,355 | +0.01(+0.13%) |
Apr 27, 2012 | 5.253 | 5.273 | 4.946 | 5.239 | 2,771 | -0.03(-0.63%) |
Apr 26, 2012 | 5.126 | 5.273 | 5.126 | 5.273 | 449 | -0.04(-0.75%) |
Apr 25, 2012 | 5.339 | 5.339 | 5.079 | 5.313 | 3,912 | -0.02(-0.47%) |
Apr 24, 2012 | 5.339 | 5.339 | 5.246 | 5.338 | 798 | -0.03(-0.53%) |
Apr 23, 2012 | 5.206 | 5.419 | 5.206 | 5.366 | 2,018 | +0.09(+1.64%) |
Apr 20, 2012 | 5.399 | 5.418 | 5.019 | 5.279 | 1,751 | -0.14(-2.59%) |
Apr 19, 2012 | 5.206 | 5.419 | 5.193 | 5.419 | 20,276 | +0.22(+4.24%) |
Apr 18, 2012 | 5.172 | 5.199 | 5.072 | 5.199 | 11,054 | +0.07(+1.43%) |
Apr 17, 2012 | 4.952 | 5.173 | 4.952 | 5.126 | 12,343 | +0.17(+3.50%) |
Apr 16, 2012 | 5.126 | 5.132 | 4.952 | 4.952 | 14,963 | -0.20(-3.96%) |
Apr 13, 2012 | 5.126 | 5.157 | 4.972 | 5.157 | 9,165 | +0.04(+0.75%) |
Apr 12, 2012 | 5.006 | 5.118 | 5.006 | 5.118 | 8,627 | +0.15(+2.93%) |
Apr 11, 2012 | 5.163 | 5.163 | 4.972 | 4.972 | 307 | -0.03(-0.53%) |
Apr 10, 2012 | 5.173 | 5.173 | 4.999 | 4.999 | 13,259 | -0.17(-3.30%) |
Apr 09, 2012 | 5.099 | 5.170 | 5.099 | 5.170 | 299 | +0.00(+0.00%) |
Apr 05, 2012 | 5.072 | 5.170 | 5.006 | 5.170 | 7,752 | -0.00(-0.05%) |
Apr 04, 2012 | 5.173 | 5.173 | 5.173 | 5.173 | 149 | +0.03(+0.65%) |
Apr 03, 2012 | 5.106 | 5.166 | 5.106 | 5.139 | 13,574 | -0.03(-0.52%) |